Philip Morris International (NY: PM )

92.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.26 54.49 53.99 54.09 5,192,504 +0.21(+0.38%)
Nov 26, 2014 53.92 53.88 53.88 53.88 4,284,139 +0.19(+0.35%)
Nov 25, 2014 53.82 53.97 53.61 53.70 8,123,050 -0.12(-0.23%)
Nov 24, 2014 54.32 54.51 53.80 53.82 6,249,493 -0.31(-0.57%)
Nov 21, 2014 53.60 54.16 53.58 54.13 11,011,859 +0.74(+1.39%)
Nov 20, 2014 53.82 53.82 53.24 53.39 10,174,308 -0.63(-1.17%)
Nov 19, 2014 54.10 54.26 53.80 54.03 7,280,079 -0.19(-0.34%)
Nov 18, 2014 54.43 54.51 54.19 54.21 5,872,049 -0.11(-0.19%)
Nov 17, 2014 53.72 54.44 53.62 54.32 5,857,318 +0.63(+1.18%)
Nov 14, 2014 54.35 54.38 53.19 53.69 9,661,289 -0.98(-1.80%)
Nov 13, 2014 54.78 55.19 54.46 54.67 5,084,259 -0.02(-0.05%)
Nov 12, 2014 54.78 54.84 54.49 54.69 4,552,847 -0.12(-0.22%)
Nov 11, 2014 55.03 55.05 54.66 54.81 3,877,773 -0.21(-0.37%)
Nov 10, 2014 54.65 55.07 54.46 55.02 5,129,702 +0.19(+0.34%)
Nov 07, 2014 54.44 54.88 54.30 54.83 5,173,979 +0.39(+0.71%)
Nov 06, 2014 55.80 55.89 54.25 54.44 9,818,533 -1.49(-2.67%)
Nov 05, 2014 55.89 56.16 55.43 55.94 6,526,518 +0.28(+0.50%)
Nov 04, 2014 55.62 55.94 55.50 55.66 4,423,611 +0.16(+0.29%)
Nov 03, 2014 55.28 55.69 55.13 55.50 5,402,621 +0.11(+0.20%)
Oct 31, 2014 55.25 55.53 55.05 55.38 7,836,738 +0.41(+0.75%)
Oct 30, 2014 54.41 55.18 54.08 54.97 4,349,607 +0.27(+0.50%)
Oct 29, 2014 54.87 55.27 54.35 54.70 5,547,138 -0.22(-0.41%)
Oct 28, 2014 55.06 55.06 54.62 54.92 5,835,955 +0.14(+0.26%)
Oct 27, 2014 54.71 55.17 54.63 54.78 4,582,606 -0.01(-0.02%)
Oct 24, 2014 54.67 54.87 54.38 54.79 5,231,784 +0.27(+0.50%)
Oct 23, 2014 54.72 54.89 54.45 54.52 7,934,468 +0.01(+0.02%)
Oct 22, 2014 54.27 54.55 54.21 54.51 8,581,631 +0.09(+0.17%)
Oct 21, 2014 54.33 54.43 53.90 54.41 7,415,543 +0.32(+0.60%)
Oct 20, 2014 53.36 54.26 53.33 54.09 8,899,763 +0.58(+1.08%)
Oct 17, 2014 52.87 53.52 52.54 53.51 12,249,144 +0.46(+0.87%)
Oct 16, 2014 51.76 53.09 51.64 53.05 11,344,210 +1.05(+2.01%)
Oct 15, 2014 51.71 52.17 50.96 52.01 13,528,083 -0.07(-0.13%)
Oct 14, 2014 52.39 52.66 52.03 52.07 7,688,719 -0.24(-0.45%)
Oct 13, 2014 52.64 53.07 52.25 52.31 7,078,477 -0.13(-0.25%)
Oct 10, 2014 52.50 53.04 52.44 52.44 8,489,188 +0.22(+0.43%)
Oct 09, 2014 53.00 53.51 52.18 52.22 10,247,794 -0.71(-1.34%)
Oct 08, 2014 52.23 52.97 52.07 52.93 8,574,189 +0.67(+1.29%)
Oct 07, 2014 52.53 52.76 52.23 52.25 7,242,991 -0.37(-0.70%)
Oct 06, 2014 52.79 52.80 52.31 52.62 4,304,183 +0.04(+0.07%)
Oct 03, 2014 52.48 52.80 52.42 52.58 6,913,608 +0.19(+0.36%)
Oct 02, 2014 52.02 52.43 51.76 52.40 8,861,524 +0.46(+0.89%)
Oct 01, 2014 51.80 52.19 51.78 51.94 9,299,547 +0.04(+0.08%)
Sep 30, 2014 51.58 51.97 51.20 51.89 15,654,451 +0.46(+0.90%)
Sep 29, 2014 51.40 51.61 51.36 51.43 7,484,465 -0.35(-0.68%)
Sep 26, 2014 51.55 51.86 51.38 51.79 8,825,234 -0.29(-0.56%)
Sep 25, 2014 52.27 52.39 51.99 52.08 8,393,269 -0.47(-0.89%)
Sep 24, 2014 52.02 52.72 51.99 52.55 8,949,674 +0.49(+0.94%)
Sep 23, 2014 52.73 52.99 52.04 52.06 9,086,933 -0.86(-1.63%)
Sep 22, 2014 52.33 52.93 52.31 52.92 11,381,607 +0.31(+0.58%)
Sep 19, 2014 52.37 52.69 52.09 52.61 12,774,848 +0.51(+0.98%)
Sep 18, 2014 52.31 52.44 51.75 52.10 7,028,279 -0.11(-0.21%)
Sep 17, 2014 52.22 52.48 51.99 52.21 5,908,817 +0.05(+0.09%)
Sep 16, 2014 51.76 52.30 51.70 52.16 5,316,873 +0.38(+0.74%)
Sep 15, 2014 51.84 51.84 51.59 51.78 6,418,158 +0.11(+0.21%)
Sep 12, 2014 52.10 52.12 51.49 51.67 5,834,689 -0.30(-0.57%)
Sep 11, 2014 51.75 52.00 51.63 51.97 7,107,467 +0.19(+0.37%)
Sep 10, 2014 51.73 51.91 51.54 51.78 5,582,651 +0.22(+0.43%)
Sep 09, 2014 51.72 51.85 51.43 51.55 6,343,640 -0.10(-0.20%)
Sep 08, 2014 52.45 52.50 51.61 51.66 7,898,539 -0.89(-1.70%)
Sep 05, 2014 52.31 52.58 52.18 52.55 4,527,038 +0.28(+0.54%)
Sep 04, 2014 52.75 52.75 52.15 52.27 5,111,063 -0.25(-0.48%)
Sep 03, 2014 52.58 52.82 52.40 52.52 3,982,171 -0.06(-0.11%)
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.