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 (%)
Nov 30, 2016 61.53 61.82 60.21 60.23 12,349,746 -1.58(-2.56%)
Nov 29, 2016 61.49 61.83 61.41 61.82 6,054,165 +0.25(+0.40%)
Nov 28, 2016 60.98 61.64 60.92 61.57 7,313,485 +0.65(+1.06%)
Nov 25, 2016 60.67 61.07 60.67 60.92 5,643,446 +0.27(+0.45%)
Nov 23, 2016 60.65 60.65 60.65 0 -0.76(-1.23%)
Nov 22, 2016 61.34 61.57 60.86 61.41 7,089,833 +0.26(+0.42%)
Nov 21, 2016 60.78 61.19 60.70 61.15 7,927,105 +0.36(+0.59%)
Nov 18, 2016 60.98 61.26 60.23 60.78 9,484,268 -0.12(-0.20%)
Nov 17, 2016 60.08 61.23 60.00 60.91 12,826,076 +0.92(+1.54%)
Nov 16, 2016 59.90 60.53 59.62 59.99 12,016,808 +0.29(+0.48%)
Nov 15, 2016 59.70 60.23 59.52 59.70 12,773,570 +0.12(+0.19%)
Nov 14, 2016 60.86 61.00 59.29 59.58 17,612,738 -1.11(-1.82%)
Nov 11, 2016 61.72 61.88 60.52 60.69 11,635,759 -1.06(-1.71%)
Nov 10, 2016 63.25 63.25 61.42 61.75 21,898,558 -2.63(-4.08%)
Nov 09, 2016 65.53 65.55 63.52 64.37 13,093,903 -2.39(-3.59%)
Nov 08, 2016 66.32 67.01 66.32 66.77 4,729,708 +0.36(+0.54%)
Nov 07, 2016 65.75 66.42 65.70 66.41 7,006,394 +1.26(+1.93%)
Nov 04, 2016 65.60 65.90 65.04 65.15 4,600,472 -0.50(-0.77%)
Nov 03, 2016 65.70 65.90 65.42 65.66 3,766,639 +0.12(+0.19%)
Nov 02, 2016 65.60 65.85 65.43 65.53 5,600,159 -0.02(-0.03%)
Nov 01, 2016 65.93 66.00 65.33 65.55 5,831,162 -0.25(-0.37%)
Oct 31, 2016 65.83 65.84 65.53 65.80 4,876,482 +0.09(+0.13%)
Oct 28, 2016 65.57 66.00 65.35 65.71 6,078,065 +0.36(+0.55%)
Oct 27, 2016 65.72 66.11 65.28 65.35 5,295,280 -0.18(-0.28%)
Oct 26, 2016 65.90 66.16 65.39 65.53 4,855,643 -0.36(-0.55%)
Oct 25, 2016 66.28 66.28 65.66 65.90 5,065,823 -0.23(-0.34%)
Oct 24, 2016 66.04 66.19 65.78 66.12 6,017,040 +0.41(+0.62%)
Oct 21, 2016 65.44 66.38 65.36 65.71 7,731,041 +0.50(+0.77%)
Oct 20, 2016 65.47 65.70 65.11 65.21 5,675,862 -0.28(-0.43%)
Oct 19, 2016 65.66 66.02 65.29 65.49 8,122,770 -0.40(-0.60%)
Oct 18, 2016 66.16 66.25 65.44 65.88 9,178,435 +0.72(+1.10%)
Oct 17, 2016 65.38 65.49 64.99 65.17 6,005,581 -0.22(-0.33%)
Oct 14, 2016 65.72 66.00 65.38 65.38 4,626,023 -0.25(-0.38%)
Oct 13, 2016 65.45 65.96 65.12 65.64 6,989,793 +0.07(+0.11%)
Oct 12, 2016 65.19 65.79 65.09 65.56 6,058,946 +0.39(+0.60%)
Oct 11, 2016 65.64 65.67 64.92 65.17 6,758,783 -0.50(-0.76%)
Oct 10, 2016 65.80 65.93 65.56 65.67 3,232,403 +0.16(+0.24%)
Oct 07, 2016 65.42 65.88 65.29 65.51 5,945,205 +0.26(+0.40%)
Oct 06, 2016 64.97 65.53 64.82 65.25 4,652,988 -0.03(-0.04%)
Oct 05, 2016 65.70 65.81 65.07 65.28 6,810,022 -0.29(-0.44%)
Oct 04, 2016 66.33 66.61 65.54 65.57 8,147,222 -0.90(-1.35%)
Oct 03, 2016 66.42 66.87 66.26 66.47 7,154,207 +0.14(+0.21%)
Sep 30, 2016 67.02 67.34 66.26 66.33 10,306,483 -0.38(-0.57%)
Sep 29, 2016 67.91 67.92 66.65 66.71 7,960,928 -1.11(-1.64%)
Sep 28, 2016 67.93 68.03 67.48 67.83 5,823,187 +0.05(+0.08%)
Sep 27, 2016 67.83 67.89 67.30 67.77 4,893,348 +0.13(+0.19%)
Sep 26, 2016 68.52 68.52 67.58 67.64 6,645,598 -0.92(-1.34%)
Sep 23, 2016 68.61 68.84 68.22 68.56 5,573,042 -0.13(-0.19%)
Sep 22, 2016 68.27 68.94 68.21 68.69 6,462,013 +0.72(+1.06%)
Sep 21, 2016 67.17 68.17 66.90 67.97 6,651,056 +0.97(+1.45%)
Sep 20, 2016 66.99 67.50 66.75 67.00 4,086,251 +0.26(+0.39%)
Sep 19, 2016 66.92 67.28 66.70 66.73 3,746,797 -0.01(-0.02%)
Sep 16, 2016 67.00 67.10 66.51 66.75 8,666,281 -0.61(-0.91%)
Sep 15, 2016 66.43 67.53 66.43 67.36 5,811,017 +0.76(+1.15%)
Sep 14, 2016 66.97 67.18 66.37 66.60 6,122,993 -0.21(-0.31%)
Sep 13, 2016 67.52 67.85 66.53 66.81 6,482,712 -1.15(-1.70%)
Sep 12, 2016 66.19 68.20 66.12 67.96 9,382,410 +2.09(+3.18%)
Sep 09, 2016 67.96 68.19 65.87 65.87 10,708,597 -2.55(-3.73%)
Sep 08, 2016 68.95 69.02 68.12 68.42 5,516,311 -0.52(-0.75%)
Sep 07, 2016 68.88 69.05 68.57 68.94 4,381,835 -0.18(-0.26%)
Sep 06, 2016 68.65 69.14 68.50 69.12 4,999,513 +0.40(+0.58%)
Sep 02, 2016 68.18 68.73 68.73 68.73 5,229,392 +0.78(+1.14%)
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.