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 (%)
Jan 30, 2015 50.72 51.13 50.45 50.54 10,626,934 -0.62(-1.21%)
Jan 29, 2015 50.71 51.33 50.59 51.15 6,522,876 +0.40(+0.79%)
Jan 28, 2015 51.66 51.83 50.63 50.75 9,334,150 -0.64(-1.25%)
Jan 27, 2015 51.98 52.10 51.25 51.39 13,562,633 -0.91(-1.75%)
Jan 26, 2015 52.24 52.53 51.96 52.31 7,396,682 +0.14(+0.28%)
Jan 23, 2015 53.29 53.38 52.09 52.16 10,557,723 -1.47(-2.75%)
Jan 22, 2015 53.56 53.72 53.17 53.63 9,637,232 +0.38(+0.72%)
Jan 21, 2015 52.32 53.29 52.10 53.25 7,173,586 +0.61(+1.16%)
Jan 20, 2015 52.41 52.90 52.20 52.64 9,787,698 +0.55(+1.06%)
Jan 16, 2015 52.18 52.09 52.09 52.09 11,594,470 -0.08(-0.14%)
Jan 15, 2015 52.54 52.54 52.00 52.16 8,078,840 -0.38(-0.72%)
Jan 14, 2015 51.81 52.56 51.80 52.54 7,279,318 +0.20(+0.39%)
Jan 13, 2015 52.48 52.89 52.07 52.34 9,225,186 +0.03(+0.06%)
Jan 12, 2015 52.34 52.70 52.04 52.31 6,339,382 +0.21(+0.40%)
Jan 09, 2015 52.61 52.68 51.94 52.10 6,829,556 -0.14(-0.27%)
Jan 08, 2015 51.85 52.64 51.84 52.24 10,456,943 +0.77(+1.51%)
Jan 07, 2015 51.52 51.68 51.03 51.46 11,948,167 +0.38(+0.75%)
Jan 06, 2015 50.99 51.67 50.76 51.08 15,896,074 +0.43(+0.86%)
Jan 05, 2015 51.01 51.07 50.30 50.64 9,859,096 -0.38(-0.75%)
Jan 02, 2015 51.39 51.51 50.78 51.03 6,026,325 -0.27(-0.53%)
Dec 31, 2014 52.10 51.30 51.30 51.30 5,889,565 -0.66(-1.27%)
Dec 30, 2014 52.37 52.58 51.89 51.96 4,299,863 -0.44(-0.84%)
Dec 29, 2014 52.29 52.60 52.11 52.40 4,174,019 -0.09(-0.17%)
Dec 26, 2014 52.34 52.71 52.29 52.49 2,713,634 +0.12(+0.23%)
Dec 24, 2014 52.53 52.37 52.37 52.37 2,775,921 -0.09(-0.18%)
Dec 23, 2014 52.41 52.64 52.28 52.46 7,044,756 +0.21(+0.40%)
Dec 22, 2014 51.95 52.37 51.75 52.26 9,449,953 +0.58(+1.12%)
Dec 19, 2014 52.37 52.51 51.41 51.68 14,669,944 -0.60(-1.15%)
Dec 18, 2014 51.46 52.30 51.27 52.28 10,755,309 +1.35(+2.65%)
Dec 17, 2014 50.90 51.18 50.50 50.93 10,724,981 +0.29(+0.57%)
Dec 16, 2014 51.15 51.62 50.62 50.64 13,506,886 -0.66(-1.29%)
Dec 15, 2014 52.60 52.81 51.26 51.30 11,709,386 -1.23(-2.33%)
Dec 12, 2014 53.26 53.74 52.51 52.53 7,911,656 -0.96(-1.80%)
Dec 11, 2014 53.28 54.02 53.26 53.49 6,714,305 +0.23(+0.43%)
Dec 10, 2014 53.82 53.88 53.06 53.26 7,433,901 -0.60(-1.11%)
Dec 09, 2014 53.54 53.87 53.04 53.86 5,568,516 -0.14(-0.26%)
Dec 08, 2014 53.77 54.23 53.72 54.00 5,256,292 -0.22(-0.40%)
Dec 05, 2014 54.31 54.34 53.95 54.22 6,808,863 -0.01(-0.01%)
Dec 04, 2014 54.30 54.43 53.74 54.23 6,623,611 -0.31(-0.57%)
Dec 03, 2014 54.23 54.56 53.99 54.54 6,214,851 +0.16(+0.30%)
Dec 02, 2014 53.87 54.40 53.83 54.38 6,566,683 +0.55(+1.03%)
Dec 01, 2014 53.74 54.15 53.32 53.82 5,705,515 -0.27(-0.49%)
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%)
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.