Philip Morris International (NY: PM )

119.46 -1.50 (-1.24%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 49.16 49.48 48.59 48.89 8,153,598 -1.27(-2.53%)
Aug 31, 2015 50.20 50.35 49.62 50.16 6,700,614 -0.35(-0.68%)
Aug 28, 2015 50.38 50.65 50.18 50.50 5,604,713 -0.27(-0.53%)
Aug 27, 2015 50.49 50.84 49.74 50.77 6,691,568 +0.65(+1.29%)
Aug 26, 2015 49.50 50.18 48.62 50.13 9,249,688 +1.48(+3.05%)
Aug 25, 2015 50.26 50.32 48.62 48.64 10,152,903 -0.60(-1.21%)
Aug 24, 2015 49.11 50.10 48.11 49.24 18,075,588 -1.66(-3.26%)
Aug 21, 2015 52.01 52.24 50.90 50.90 11,539,179 -1.32(-2.53%)
Aug 20, 2015 52.21 53.17 52.18 52.22 6,630,015 -0.41(-0.79%)
Aug 19, 2015 52.57 53.14 52.30 52.63 5,289,107 -0.18(-0.33%)
Aug 18, 2015 52.99 53.03 52.72 52.81 3,671,303 -0.18(-0.33%)
Aug 17, 2015 52.75 53.02 52.46 52.99 5,025,887 +0.03(+0.05%)
Aug 14, 2015 53.18 53.24 52.72 52.96 4,986,658 -0.25(-0.47%)
Aug 13, 2015 53.77 53.80 52.97 53.21 6,983,357 -0.62(-1.14%)
Aug 12, 2015 53.53 53.83 52.90 53.83 4,352,841 +0.11(+0.20%)
Aug 11, 2015 53.51 53.76 53.22 53.72 5,647,234 -0.25(-0.47%)
Aug 10, 2015 53.78 54.27 53.78 53.97 3,931,065 +0.49(+0.92%)
Aug 07, 2015 53.82 53.91 53.28 53.48 3,833,414 -0.42(-0.78%)
Aug 06, 2015 54.05 54.10 53.79 53.90 3,498,328 -0.08(-0.15%)
Aug 05, 2015 54.05 54.25 53.89 53.99 4,356,548 +0.04(+0.07%)
Aug 04, 2015 53.84 54.06 53.72 53.95 3,766,191 +0.11(+0.20%)
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.