Philip Morris International (NY: PM )

120.96 -2.27 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 55.96 56.22 55.51 55.63 9,375,749 -0.02(-0.03%)
Nov 27, 2015 55.46 55.82 55.28 55.65 3,054,622 +0.16(+0.29%)
Nov 25, 2015 55.14 55.49 55.49 55.49 4,203,568 +0.17(+0.31%)
Nov 24, 2015 54.81 55.54 54.72 55.32 4,432,345 +0.20(+0.36%)
Nov 23, 2015 54.89 55.23 54.70 55.12 4,758,183 +0.38(+0.70%)
Nov 20, 2015 55.19 55.80 54.65 54.74 7,576,904 -0.17(-0.30%)
Nov 19, 2015 54.54 55.06 54.52 54.91 7,081,069 +0.52(+0.96%)
Nov 18, 2015 53.53 54.42 53.42 54.38 6,575,937 +1.01(+1.90%)
Nov 17, 2015 53.67 53.88 53.18 53.37 4,985,683 -0.32(-0.60%)
Nov 16, 2015 53.09 53.70 53.05 53.70 5,847,838 +0.60(+1.14%)
Nov 13, 2015 53.39 53.75 53.01 53.09 5,453,628 -0.39(-0.74%)
Nov 12, 2015 53.81 54.06 53.32 53.49 6,202,019 -0.66(-1.21%)
Nov 11, 2015 54.29 54.64 54.11 54.14 4,026,935 +0.06(+0.11%)
Nov 10, 2015 54.30 54.42 53.94 54.09 3,992,761 -0.18(-0.34%)
Nov 09, 2015 54.59 54.65 53.94 54.27 6,330,410 -0.71(-1.30%)
Nov 06, 2015 55.61 55.61 54.18 54.98 8,570,824 -1.14(-2.03%)
Nov 05, 2015 56.05 56.22 55.88 56.12 4,133,840 +0.06(+0.10%)
Nov 04, 2015 56.13 56.29 55.79 56.07 6,249,436 -0.17(-0.31%)
Nov 03, 2015 56.27 56.35 55.83 56.24 5,412,095 -0.30(-0.53%)
Nov 02, 2015 56.49 56.64 56.14 56.54 4,488,099 +0.26(+0.46%)
Oct 30, 2015 56.87 56.96 56.28 56.28 6,381,618 -0.55(-0.96%)
Oct 29, 2015 56.72 56.95 56.08 56.82 4,675,662 -0.09(-0.16%)
Oct 28, 2015 56.85 57.22 56.17 56.91 5,076,055 +0.37(+0.65%)
Oct 27, 2015 56.66 56.86 56.26 56.54 5,158,284 -0.56(-0.98%)
Oct 26, 2015 57.07 57.35 56.87 57.10 6,478,925 +0.04(+0.08%)
Oct 23, 2015 57.26 57.26 56.50 57.06 6,766,975 +0.05(+0.09%)
Oct 22, 2015 56.55 57.26 56.42 57.01 7,745,544 +0.36(+0.64%)
Oct 21, 2015 56.59 57.09 56.26 56.64 5,723,806 +0.17(+0.29%)
Oct 20, 2015 56.41 56.56 56.20 56.48 7,062,161 +0.19(+0.34%)
Oct 19, 2015 55.80 56.33 55.53 56.29 7,534,317 +0.41(+0.73%)
Oct 16, 2015 54.98 56.05 54.68 55.88 8,607,853 +1.09(+1.99%)
Oct 15, 2015 54.49 54.98 54.24 54.79 9,237,501 +1.01(+1.88%)
Oct 14, 2015 53.89 54.37 53.70 53.78 8,728,260 +0.04(+0.08%)
Oct 13, 2015 53.81 53.88 53.34 53.74 4,852,771 -0.16(-0.30%)
Oct 12, 2015 53.61 54.04 53.55 53.89 3,748,883 +0.38(+0.70%)
Oct 09, 2015 53.53 53.84 53.51 53.52 7,945,860 -0.05(-0.10%)
Oct 08, 2015 52.62 53.66 52.46 53.57 6,162,366 +0.94(+1.79%)
Oct 07, 2015 51.93 52.76 51.91 52.63 5,784,612 +0.75(+1.45%)
Oct 06, 2015 51.96 52.12 51.54 51.88 5,533,428 -0.14(-0.27%)
Oct 05, 2015 51.18 52.12 50.93 52.02 8,977,437 +1.12(+2.20%)
Oct 02, 2015 50.18 50.90 49.92 50.90 5,867,600 +0.31(+0.62%)
Oct 01, 2015 50.72 50.76 50.20 50.58 6,223,399 +0.08(+0.16%)
Sep 30, 2015 50.50 50.67 50.15 50.50 7,804,371 +0.44(+0.88%)
Sep 29, 2015 50.18 50.45 49.67 50.06 6,589,159 -0.17(-0.34%)
Sep 28, 2015 50.29 51.14 50.12 50.23 6,805,605 -0.43(-0.84%)
Sep 25, 2015 50.76 51.11 50.50 50.66 5,403,172 +0.12(+0.24%)
Sep 24, 2015 50.28 50.66 50.15 50.54 4,881,484 -0.01(-0.02%)
Sep 23, 2015 50.82 50.89 50.25 50.55 3,877,832 -0.21(-0.42%)
Sep 22, 2015 50.98 51.25 50.55 50.77 5,736,912 -0.85(-1.64%)
Sep 21, 2015 51.35 51.83 51.28 51.62 5,777,713 +0.57(+1.11%)
Sep 18, 2015 51.09 51.64 50.77 51.05 13,154,696 -0.54(-1.05%)
Sep 17, 2015 51.75 52.20 51.23 51.59 7,371,733 -0.01(-0.02%)
Sep 16, 2015 50.88 51.85 50.88 51.60 9,426,834 +0.81(+1.60%)
Sep 15, 2015 49.98 50.84 49.66 50.79 6,404,714 +0.92(+1.84%)
Sep 14, 2015 50.08 50.15 49.58 49.88 5,773,310 -0.08(-0.15%)
Sep 11, 2015 49.61 49.98 49.28 49.95 8,327,636 +0.38(+0.76%)
Sep 10, 2015 49.03 49.91 49.03 49.57 6,159,637 +0.38(+0.77%)
Sep 09, 2015 50.32 50.43 49.08 49.20 6,462,687 -0.94(-1.87%)
Sep 08, 2015 49.54 50.15 49.11 50.13 7,604,494 +1.55(+3.20%)
Sep 04, 2015 49.25 48.58 48.58 48.58 8,326,678 -1.36(-2.72%)
Sep 03, 2015 49.76 50.16 49.50 49.94 5,351,238 +0.47(+0.95%)
Sep 02, 2015 49.33 49.49 48.93 49.47 5,717,930 +0.58(+1.18%)
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.