Skip to main content

Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 92.75 92.75 91.49 92.09 4,379,146 -0.29(-0.31%)
Nov 29, 2023 93.05 93.19 92.16 92.37 2,664,123 -0.49(-0.53%)
Nov 28, 2023 92.79 93.20 92.27 92.87 2,490,521 +0.10(+0.11%)
Nov 27, 2023 92.79 92.98 92.26 92.77 3,526,808 -0.29(-0.31%)
Nov 24, 2023 92.72 93.12 92.62 93.05 2,108,864 +0.51(+0.55%)
Nov 22, 2023 91.76 92.57 91.30 92.54 3,556,881 +1.01(+1.10%)
Nov 21, 2023 91.41 91.82 90.98 91.53 3,256,025 +0.41(+0.45%)
Nov 20, 2023 90.10 91.22 89.91 91.12 3,514,502 +0.42(+0.47%)
Nov 17, 2023 90.40 90.92 89.80 90.70 3,102,070 +0.66(+0.73%)
Nov 16, 2023 89.82 90.74 89.09 90.03 4,642,719 -0.44(-0.49%)
Nov 15, 2023 89.43 90.49 89.08 90.48 6,384,929 +1.31(+1.47%)
Nov 14, 2023 89.22 89.93 88.88 89.17 6,288,314 +0.39(+0.44%)
Nov 13, 2023 88.64 89.30 88.20 88.77 7,744,807 +0.30(+0.33%)
Nov 10, 2023 88.77 88.84 87.47 88.48 6,091,467 -0.10(-0.11%)
Nov 09, 2023 89.18 89.18 88.38 88.57 5,337,042 -0.39(-0.44%)
Nov 08, 2023 90.04 90.45 88.96 88.97 5,255,577 -1.07(-1.18%)
Nov 07, 2023 89.78 90.30 89.37 90.03 3,126,289 +0.31(+0.34%)
Nov 06, 2023 90.43 90.53 89.54 89.73 5,288,693 -0.54(-0.60%)
Nov 03, 2023 90.25 91.29 90.11 90.27 3,984,238 +0.57(+0.64%)
Nov 02, 2023 88.16 89.79 87.57 89.70 3,649,943 +1.90(+2.17%)
Nov 01, 2023 88.34 88.35 87.33 87.80 4,228,121 -0.15(-0.17%)
Oct 31, 2023 88.05 88.23 87.31 87.94 3,535,352 -0.23(-0.26%)
Oct 30, 2023 87.10 88.67 87.01 88.17 3,874,487 +1.89(+2.20%)
Oct 27, 2023 88.10 88.48 86.04 86.28 4,381,543 -2.21(-2.50%)
Oct 26, 2023 88.65 89.05 88.15 88.49 4,357,245 -0.32(-0.36%)
Oct 25, 2023 89.23 90.12 88.70 88.80 4,077,193 -0.79(-0.88%)
Oct 24, 2023 89.21 90.12 89.15 89.59 2,955,495 -0.09(-0.10%)
Oct 23, 2023 91.05 91.09 89.30 89.68 4,115,695 -1.62(-1.77%)
Oct 20, 2023 89.48 92.16 89.48 91.30 5,669,377 +1.80(+2.02%)
Oct 19, 2023 90.21 91.59 88.98 89.49 6,785,874 -2.45(-2.66%)
Oct 18, 2023 92.04 92.73 91.50 91.94 3,896,098 -0.18(-0.19%)
Oct 17, 2023 91.43 92.15 91.00 92.12 2,754,222 +0.27(+0.29%)
Oct 16, 2023 91.75 92.16 90.95 91.85 3,738,938 +0.85(+0.93%)
Oct 13, 2023 90.03 91.10 89.78 91.00 3,162,414 +0.38(+0.42%)
Oct 12, 2023 92.20 92.47 89.96 90.62 3,711,359 -1.26(-1.37%)
Oct 11, 2023 93.05 93.21 91.43 91.88 3,654,051 -0.89(-0.96%)
Oct 10, 2023 92.08 94.09 91.96 92.77 7,080,252 +1.72(+1.88%)
Oct 09, 2023 90.61 91.08 90.03 91.05 2,491,284 +0.14(+0.15%)
Oct 06, 2023 89.91 90.98 89.28 90.91 5,056,337 +0.19(+0.21%)
Oct 05, 2023 90.55 91.07 89.99 90.72 5,528,030 +0.64(+0.71%)
Oct 04, 2023 89.17 90.27 89.05 90.08 4,209,141 +1.05(+1.17%)
Oct 03, 2023 89.78 90.25 88.86 89.04 4,186,688 -1.12(-1.25%)
Oct 02, 2023 91.04 91.49 89.85 90.16 5,373,293 -1.15(-1.26%)
Sep 29, 2023 92.59 92.59 90.98 91.32 5,404,579 -0.46(-0.51%)
Sep 28, 2023 89.76 92.17 89.65 91.78 7,028,959 +2.69(+3.02%)
Sep 27, 2023 89.65 89.85 88.84 89.09 4,859,552 -0.74(-0.82%)
Sep 26, 2023 90.66 90.72 89.71 89.83 4,242,771 -1.33(-1.46%)
Sep 25, 2023 91.05 91.38 91.45 91.16 4,207,684 -1.18(-1.27%)
Sep 22, 2023 93.16 93.16 91.70 92.34 5,041,417 -0.96(-1.03%)
Sep 21, 2023 94.09 94.46 92.80 93.30 3,692,624 -1.74(-1.83%)
Sep 20, 2023 94.89 95.83 94.39 95.04 3,870,841 +0.38(+0.40%)
Sep 19, 2023 94.34 95.00 94.01 94.66 4,002,787 +0.35(+0.37%)
Sep 18, 2023 93.72 94.38 93.14 94.31 4,685,192 +1.14(+1.22%)
Sep 15, 2023 93.04 93.68 92.65 93.17 7,127,480 -0.51(-0.54%)
Sep 14, 2023 92.83 93.70 92.66 93.68 4,332,986 +1.03(+1.11%)
Sep 13, 2023 92.40 92.97 92.07 92.65 4,820,181 +0.78(+0.85%)
Sep 12, 2023 92.17 92.36 91.48 91.87 3,157,342 -0.08(-0.08%)
Sep 11, 2023 91.38 92.37 91.30 91.95 2,552,336 +0.84(+0.92%)
Sep 08, 2023 90.86 91.19 90.26 91.11 4,248,319 +0.38(+0.42%)
Sep 07, 2023 91.61 91.81 90.50 90.73 3,630,262 -0.26(-0.29%)
Sep 06, 2023 91.58 91.60 90.52 90.99 4,822,537 -0.93(-1.02%)
Sep 05, 2023 92.84 93.09 91.66 91.93 4,449,655 -1.14(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.