Skip to main content

Philip Morris International (NY: PM )

150.49 -0.83 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 151.72 152.76 150.15 150.49 6,258,687 -0.83(-0.55%)
Mar 12, 2025 151.84 152.55 150.31 151.32 5,180,709 -0.78(-0.51%)
Mar 11, 2025 150.85 153.62 150.14 152.10 5,787,216 +1.51(+1.00%)
Mar 10, 2025 151.36 151.66 149.65 150.59 11,848,041 -0.36(-0.24%)
Mar 07, 2025 153.12 153.91 150.43 150.95 7,932,474 -2.60(-1.69%)
Mar 06, 2025 152.97 154.11 151.64 153.55 5,352,238 +0.41(+0.27%)
Mar 05, 2025 153.34 154.95 152.65 153.14 4,238,723 -0.81(-0.53%)
Mar 04, 2025 158.48 159.51 153.81 153.95 6,242,870 -4.84(-3.05%)
Mar 03, 2025 154.82 158.85 154.00 158.79 5,458,014 +3.51(+2.26%)
Feb 28, 2025 155.36 156.04 153.33 155.28 9,655,104 +1.26(+0.82%)
Feb 27, 2025 154.88 155.90 153.55 154.02 6,070,836 -0.72(-0.47%)
Feb 26, 2025 157.40 158.39 154.28 154.74 6,864,405 -2.68(-1.70%)
Feb 25, 2025 157.14 158.23 155.91 157.42 9,348,178 +1.14(+0.73%)
Feb 24, 2025 154.40 156.63 154.18 156.28 8,687,154 +1.88(+1.22%)
Feb 21, 2025 151.17 154.64 150.96 154.40 7,117,194 +2.83(+1.87%)
Feb 20, 2025 148.53 152.53 148.34 151.57 7,528,006 +1.77(+1.18%)
Feb 19, 2025 149.00 149.96 147.51 149.80 7,051,461 +1.00(+0.67%)
Feb 18, 2025 149.80 150.76 148.65 148.80 7,986,897 -1.66(-1.10%)
Feb 14, 2025 148.76 151.22 148.15 150.46 4,778,251 +1.28(+0.86%)
Feb 13, 2025 149.08 149.97 148.03 149.18 5,758,306 -0.71(-0.47%)
Feb 12, 2025 146.66 150.24 146.50 149.89 5,268,883 +1.91(+1.29%)
Feb 11, 2025 146.57 148.53 145.50 147.98 4,989,602 +1.41(+0.96%)
Feb 10, 2025 144.00 146.70 143.41 146.57 5,899,846 +2.16(+1.50%)
Feb 07, 2025 145.50 145.65 143.80 144.41 7,290,055 -0.91(-0.63%)
Feb 06, 2025 145.94 146.78 140.02 145.32 13,744,603 +14.34(+10.95%)
Feb 05, 2025 130.80 131.52 130.31 130.98 8,400,995 +0.59(+0.45%)
Feb 04, 2025 131.00 131.16 129.91 130.39 5,237,746 +0.00(+0.00%)
Feb 03, 2025 128.91 131.04 128.25 130.39 5,633,232 +0.19(+0.15%)
Jan 31, 2025 129.99 131.16 129.51 130.20 5,331,375 -0.12(-0.09%)
Jan 30, 2025 130.06 130.49 129.05 130.32 3,241,669 +0.73(+0.56%)
Jan 29, 2025 129.31 130.72 129.18 129.59 3,868,739 +0.63(+0.49%)
Jan 28, 2025 129.39 131.09 128.31 128.96 5,101,267 -1.47(-1.13%)
Jan 27, 2025 129.17 131.36 128.62 130.43 7,643,977 +3.15(+2.47%)
Jan 24, 2025 125.59 127.41 125.53 127.28 3,685,984 +1.85(+1.47%)
Jan 23, 2025 122.92 125.48 122.76 125.43 5,373,711 +2.54(+2.07%)
Jan 22, 2025 123.46 123.55 122.37 122.89 4,431,216 -0.92(-0.74%)
Jan 21, 2025 122.38 124.19 122.22 123.81 5,964,008 +2.22(+1.83%)
Jan 17, 2025 119.85 122.19 119.30 121.59 5,170,143 +1.79(+1.49%)
Jan 16, 2025 118.84 120.46 118.31 119.80 7,846,081 +1.29(+1.09%)
Jan 15, 2025 118.05 119.19 117.18 118.51 5,835,145 +0.04(+0.03%)
Jan 14, 2025 117.78 118.57 117.28 118.47 3,942,633 +0.92(+0.78%)
Jan 13, 2025 117.00 117.77 116.12 117.55 5,675,912 +0.40(+0.34%)
Jan 10, 2025 120.00 120.64 116.98 117.15 5,365,222 -4.71(-3.87%)
Jan 08, 2025 120.86 121.92 120.00 121.86 3,569,408 +0.46(+0.38%)
Jan 07, 2025 120.99 121.91 120.64 121.40 4,933,312 +0.40(+0.33%)
Jan 06, 2025 122.11 122.92 120.67 121.00 4,993,646 -1.02(-0.84%)
Jan 03, 2025 121.51 122.32 121.14 122.02 3,350,213 +0.92(+0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.