Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 48.82 48.82 48.03 48.05 11,756,514 -0.98(-1.99%)
Mar 30, 2015 49.27 49.27 48.64 49.02 6,883,903 +0.04(+0.09%)
Mar 27, 2015 48.64 49.03 48.57 48.98 8,088,547 +0.29(+0.59%)
Mar 26, 2015 48.83 49.08 48.64 48.69 11,083,833 -0.23(-0.47%)
Mar 25, 2015 49.63 49.73 48.82 48.92 12,423,592 -0.53(-1.07%)
Mar 24, 2015 50.30 50.51 49.43 49.45 9,441,048 -0.85(-1.69%)
Mar 23, 2015 50.04 50.48 50.04 50.30 7,684,549 +0.26(+0.52%)
Mar 20, 2015 49.65 50.06 49.62 50.04 17,337,382 +0.37(+0.75%)
Mar 19, 2015 49.53 49.96 49.48 49.67 15,010,661 +0.19(+0.38%)
Mar 18, 2015 48.87 49.93 48.24 49.48 14,573,962 +0.42(+0.86%)
Mar 17, 2015 48.98 49.28 48.89 49.06 6,574,938 +0.00(+0.00%)
Mar 16, 2015 49.17 49.36 48.78 49.06 8,513,347 +0.15(+0.31%)
Mar 13, 2015 49.58 49.58 48.40 48.90 8,474,903 -0.68(-1.37%)
Mar 12, 2015 49.29 49.62 49.10 49.58 7,631,839 +0.57(+1.17%)
Mar 11, 2015 49.96 50.03 48.73 49.01 11,567,240 -0.90(-1.80%)
Mar 10, 2015 50.38 50.38 49.79 49.91 11,220,678 -0.76(-1.49%)
Mar 09, 2015 50.50 50.76 50.43 50.67 7,262,940 +0.25(+0.50%)
Mar 06, 2015 51.19 51.23 50.25 50.42 12,317,102 -1.05(-2.03%)
Mar 05, 2015 51.77 51.88 51.35 51.46 5,428,353 -0.29(-0.56%)
Mar 04, 2015 52.08 52.09 51.50 51.75 5,681,936 -0.33(-0.64%)
Mar 03, 2015 52.07 52.27 51.93 52.09 5,711,968 -0.16(-0.30%)
Mar 02, 2015 52.25 52.41 52.05 52.24 5,063,269 -0.01(-0.01%)
Feb 27, 2015 52.10 52.34 51.73 52.25 9,481,748 +0.10(+0.19%)
Feb 26, 2015 52.43 52.53 52.00 52.15 4,719,549 -0.42(-0.80%)
Feb 25, 2015 52.60 52.73 52.40 52.57 4,525,441 -0.03(-0.05%)
Feb 24, 2015 52.09 52.66 52.05 52.60 5,261,582 +0.39(+0.75%)
Feb 23, 2015 52.15 52.24 51.82 52.20 5,338,828 -0.09(-0.18%)
Feb 20, 2015 51.94 52.36 51.80 52.30 5,672,205 +0.26(+0.51%)
Feb 19, 2015 52.25 52.31 51.90 52.03 5,992,728 -0.24(-0.46%)
Feb 18, 2015 51.86 52.28 51.80 52.27 3,949,247 +0.18(+0.35%)
Feb 17, 2015 52.15 52.18 51.83 52.09 6,972,458 -0.10(-0.19%)
Feb 13, 2015 52.78 52.19 52.19 52.19 7,819,356 -0.52(-0.98%)
Feb 12, 2015 52.09 52.73 52.01 52.71 8,445,850 +0.76(+1.47%)
Feb 11, 2015 51.24 52.10 51.12 51.95 9,003,491 +0.88(+1.73%)
Feb 10, 2015 50.96 51.15 50.72 51.06 10,689,051 +0.16(+0.31%)
Feb 09, 2015 50.89 51.32 50.74 50.91 6,912,303 -0.28(-0.54%)
Feb 06, 2015 51.85 51.85 50.98 51.18 9,436,003 -0.82(-1.57%)
Feb 05, 2015 51.91 52.43 51.21 52.00 10,030,126 +0.31(+0.60%)
Feb 04, 2015 51.67 52.02 51.55 51.69 8,178,781 -0.10(-0.19%)
Feb 03, 2015 51.64 51.92 51.52 51.80 6,514,843 +0.38(+0.75%)
Feb 02, 2015 50.54 51.46 50.42 51.41 6,550,776 +0.88(+1.73%)
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%)
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.