Skip to main content

Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 60.79 61.07 60.35 61.04 10,854,115 +0.47(+0.78%)
Jun 27, 2019 60.23 60.83 60.06 60.56 5,084,081 +0.42(+0.70%)
Jun 26, 2019 61.32 61.32 60.00 60.14 8,065,145 -1.12(-1.83%)
Jun 25, 2019 60.62 61.44 60.17 61.26 7,164,551 +0.77(+1.27%)
Jun 24, 2019 61.09 61.68 60.39 60.49 8,893,290 -1.08(-1.75%)
Jun 21, 2019 60.04 61.57 59.36 61.57 22,114,160 +1.59(+2.64%)
Jun 20, 2019 59.17 60.17 58.74 59.99 9,527,184 +1.30(+2.21%)
Jun 19, 2019 59.40 59.42 58.25 58.69 7,197,348 -0.35(-0.60%)
Jun 18, 2019 59.92 60.00 58.37 59.04 6,772,838 -0.67(-1.13%)
Jun 17, 2019 58.96 60.20 58.90 59.71 6,421,924 +0.60(+1.02%)
Jun 14, 2019 59.57 60.01 58.99 59.11 7,211,103 -0.30(-0.50%)
Jun 13, 2019 59.17 59.55 59.01 59.41 4,643,877 +0.29(+0.49%)
Jun 12, 2019 59.52 60.04 58.96 59.12 4,110,101 -0.71(-1.19%)
Jun 11, 2019 59.09 60.14 58.96 59.83 6,017,107 +0.90(+1.53%)
Jun 10, 2019 59.84 60.02 58.68 58.93 6,030,427 -0.93(-1.55%)
Jun 07, 2019 59.58 60.31 59.39 59.85 5,994,908 +0.74(+1.26%)
Jun 06, 2019 59.38 60.24 59.04 59.11 6,178,251 -0.04(-0.06%)
Jun 05, 2019 60.45 60.49 58.69 59.15 6,793,382 -0.96(-1.59%)
Jun 04, 2019 60.60 60.86 59.85 60.10 5,029,511 -0.08(-0.14%)
Jun 03, 2019 59.35 60.21 58.86 60.19 6,739,541 +1.13(+1.92%)
May 31, 2019 60.73 61.15 58.95 59.06 8,386,158 -1.89(-3.10%)
May 30, 2019 62.26 62.45 60.76 60.95 4,999,119 -1.18(-1.90%)
May 29, 2019 61.82 62.57 61.79 62.13 5,486,822 -0.31(-0.50%)
May 28, 2019 64.33 64.33 61.96 62.44 11,101,361 -2.37(-3.65%)
May 24, 2019 66.02 66.02 64.19 64.81 4,237,876 -1.23(-1.86%)
May 23, 2019 65.46 66.06 65.36 66.03 3,676,179 +0.57(+0.88%)
May 22, 2019 65.36 65.82 64.87 65.46 3,769,265 -0.21(-0.31%)
May 21, 2019 66.19 66.38 65.56 65.66 4,133,994 -0.36(-0.54%)
May 20, 2019 66.28 67.05 65.63 66.02 4,089,604 -0.44(-0.67%)
May 17, 2019 65.65 66.77 64.99 66.47 5,075,447 +1.00(+1.52%)
May 16, 2019 65.35 65.92 65.04 65.47 3,824,058 +0.13(+0.20%)
May 15, 2019 64.12 65.52 63.94 65.34 4,210,268 +0.96(+1.49%)
May 14, 2019 63.77 65.28 63.60 64.38 4,050,591 +0.30(+0.47%)
May 13, 2019 64.20 64.22 63.65 64.09 3,253,685 -0.64(-0.99%)
May 10, 2019 63.89 64.94 63.24 64.73 4,333,871 +0.47(+0.73%)
May 09, 2019 63.84 64.49 63.30 64.26 4,575,334 +0.09(+0.14%)
May 08, 2019 64.48 64.74 63.83 64.17 4,210,602 -0.47(-0.73%)
May 07, 2019 64.78 64.96 63.57 64.65 6,274,853 -0.53(-0.81%)
May 06, 2019 65.25 65.76 64.67 65.17 4,320,279 -0.44(-0.68%)
May 03, 2019 65.47 65.81 65.02 65.62 3,577,014 +0.60(+0.92%)
May 02, 2019 65.40 66.41 64.86 65.02 3,725,896 -0.66(-1.00%)
May 01, 2019 66.65 66.71 65.60 65.68 4,774,521 -0.60(-0.90%)
Apr 30, 2019 64.95 67.02 64.75 66.28 7,366,006 +1.27(+1.96%)
Apr 29, 2019 64.83 65.30 64.61 65.01 5,768,650 +0.11(+0.17%)
Apr 26, 2019 64.27 65.18 64.23 64.90 5,133,044 +0.90(+1.40%)
Apr 25, 2019 63.89 64.24 63.13 64.00 6,845,491 -0.66(-1.02%)
Apr 24, 2019 64.87 64.95 63.68 64.66 6,160,015 -0.35(-0.54%)
Apr 23, 2019 64.62 65.14 64.25 65.01 8,355,540 +0.47(+0.74%)
Apr 22, 2019 64.42 65.38 64.25 64.54 4,610,730 -0.15(-0.24%)
Apr 18, 2019 65.57 66.96 63.27 64.69 10,142,014 -0.76(-1.16%)
Apr 17, 2019 66.17 66.23 65.20 65.45 5,979,464 -0.56(-0.85%)
Apr 16, 2019 66.03 66.35 65.72 66.01 5,935,679 +0.02(+0.02%)
Apr 15, 2019 65.92 66.38 65.74 65.99 4,559,849 +0.32(+0.49%)
Apr 12, 2019 65.85 65.88 65.35 65.67 6,076,928 +0.20(+0.30%)
Apr 11, 2019 65.66 65.85 65.44 65.47 5,085,026 -0.15(-0.23%)
Apr 10, 2019 65.48 65.88 65.40 65.63 3,729,296 -0.10(-0.15%)
Apr 09, 2019 65.26 65.88 65.15 65.72 5,092,107 +0.41(+0.62%)
Apr 08, 2019 65.67 65.72 65.05 65.32 5,797,698 -0.10(-0.15%)
Apr 05, 2019 65.93 66.04 65.01 65.42 7,176,623 -0.48(-0.73%)
Apr 04, 2019 65.92 66.38 65.81 65.90 6,102,893 +0.20(+0.30%)
Apr 03, 2019 67.03 67.27 65.22 65.70 9,848,011 -1.68(-2.50%)
Apr 02, 2019 67.88 68.21 67.18 67.39 5,217,928 -0.15(-0.22%)
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.