Philip Morris International (NY: PM )

92.03 -0.20 (-0.22%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 58.54 58.16 58.16 58.16 3,781,897 -0.71(-1.20%)
Dec 30, 2015 59.15 59.20 58.74 58.87 2,706,938 -0.25(-0.43%)
Dec 29, 2015 58.91 59.20 58.78 59.12 3,343,607 +0.51(+0.87%)
Dec 28, 2015 58.58 58.74 58.28 58.61 2,812,426 -0.18(-0.30%)
Dec 24, 2015 58.72 58.79 58.79 58.79 1,816,356 -0.15(-0.25%)
Dec 23, 2015 58.17 59.00 58.13 58.94 4,600,001 +0.94(+1.62%)
Dec 22, 2015 57.52 58.08 57.06 58.00 6,616,275 +0.69(+1.20%)
Dec 21, 2015 57.14 57.33 56.73 57.31 6,133,625 +0.48(+0.84%)
Dec 18, 2015 58.01 58.01 56.83 56.83 16,562,653 -1.41(-2.42%)
Dec 17, 2015 58.89 58.94 58.17 58.24 7,461,664 -0.70(-1.19%)
Dec 16, 2015 57.56 59.02 57.54 58.94 8,065,853 +1.51(+2.63%)
Dec 15, 2015 57.52 57.78 56.97 57.43 7,501,795 +0.44(+0.78%)
Dec 14, 2015 56.48 57.16 56.16 56.99 7,091,734 +0.55(+0.97%)
Dec 11, 2015 56.73 57.00 56.20 56.44 7,249,947 -0.92(-1.61%)
Dec 10, 2015 57.49 57.75 57.03 57.36 6,398,668 -0.19(-0.33%)
Dec 09, 2015 57.87 58.53 57.20 57.55 5,874,627 -0.49(-0.84%)
Dec 08, 2015 57.90 58.14 57.58 58.04 6,300,356 -0.01(-0.02%)
Dec 07, 2015 58.35 58.61 57.73 58.05 6,013,483 -0.59(-1.01%)
Dec 04, 2015 57.15 58.69 57.15 58.65 11,017,265 +1.54(+2.70%)
Dec 03, 2015 57.25 57.53 57.02 57.11 9,263,340 +0.03(+0.05%)
Dec 02, 2015 57.24 57.39 56.88 57.08 5,387,560 -0.31(-0.55%)
Dec 01, 2015 57.17 57.46 56.69 57.39 5,900,050 +0.26(+0.45%)
Nov 30, 2015 57.48 57.74 57.01 57.14 9,128,632 -0.02(-0.03%)
Nov 27, 2015 56.96 57.33 56.77 57.16 2,974,111 +0.16(+0.29%)
Nov 25, 2015 56.64 56.99 56.99 56.99 4,092,774 +0.18(+0.31%)
Nov 24, 2015 56.29 57.05 56.20 56.82 4,315,521 +0.20(+0.36%)
Nov 23, 2015 56.37 56.73 56.18 56.62 4,632,771 +0.39(+0.70%)
Nov 20, 2015 56.69 57.31 56.13 56.22 7,377,199 -0.17(-0.30%)
Nov 19, 2015 56.02 56.55 55.99 56.39 6,894,432 +0.54(+0.96%)
Nov 18, 2015 54.97 55.89 54.87 55.86 6,402,614 +1.04(+1.90%)
Nov 17, 2015 55.12 55.34 54.62 54.82 4,854,275 -0.33(-0.60%)
Nov 16, 2015 54.53 55.15 54.48 55.15 5,693,706 +0.62(+1.14%)
Nov 13, 2015 54.83 55.20 54.44 54.53 5,309,886 -0.41(-0.74%)
Nov 12, 2015 55.27 55.52 54.77 54.94 6,038,552 -0.67(-1.21%)
Nov 11, 2015 55.76 56.12 55.58 55.61 3,920,796 +0.06(+0.11%)
Nov 10, 2015 55.77 55.89 55.40 55.55 3,887,523 -0.19(-0.34%)
Nov 09, 2015 56.07 56.13 55.40 55.74 6,163,559 -0.73(-1.30%)
Nov 06, 2015 57.12 57.12 55.65 56.47 8,344,922 -1.17(-2.03%)
Nov 05, 2015 57.56 57.75 57.39 57.64 4,024,884 +0.06(+0.10%)
Nov 04, 2015 57.65 57.82 57.30 57.58 6,084,719 -0.18(-0.31%)
Nov 03, 2015 57.79 57.88 57.34 57.76 5,269,448 -0.31(-0.53%)
Nov 02, 2015 58.01 58.18 57.66 58.07 4,369,806 +0.27(+0.46%)
Oct 30, 2015 58.41 58.50 57.80 57.80 6,213,417 -0.56(-0.96%)
Oct 29, 2015 58.26 58.49 57.60 58.36 4,552,425 -0.09(-0.16%)
Oct 28, 2015 58.39 58.77 57.69 58.45 4,942,265 +0.38(+0.65%)
Oct 27, 2015 58.19 58.40 57.79 58.07 5,022,326 -0.58(-0.98%)
Oct 26, 2015 58.62 58.90 58.41 58.65 6,308,159 +0.05(+0.08%)
Oct 23, 2015 58.81 58.81 58.03 58.60 6,588,617 +0.05(+0.09%)
Oct 22, 2015 58.08 58.81 57.95 58.55 7,541,394 +0.37(+0.64%)
Oct 21, 2015 58.13 58.64 57.78 58.18 5,572,944 +0.17(+0.29%)
Oct 20, 2015 57.94 58.09 57.72 58.01 6,876,023 +0.20(+0.34%)
Oct 19, 2015 57.31 57.86 57.03 57.81 7,335,735 +0.42(+0.73%)
Oct 16, 2015 56.47 57.56 56.16 57.39 8,380,975 +1.12(+1.99%)
Oct 15, 2015 55.96 56.47 55.71 56.28 8,994,027 +1.04(+1.88%)
Oct 14, 2015 55.35 55.84 55.16 55.24 8,498,208 +0.05(+0.08%)
Oct 13, 2015 55.27 55.33 54.78 55.19 4,724,866 -0.16(-0.30%)
Oct 12, 2015 55.07 55.50 55.00 55.35 3,650,074 +0.39(+0.70%)
Oct 09, 2015 54.97 55.30 54.95 54.97 7,736,430 -0.05(-0.10%)
Oct 08, 2015 54.05 55.11 53.88 55.02 5,999,944 +0.97(+1.79%)
Oct 07, 2015 53.33 54.19 53.32 54.05 5,632,146 +0.77(+1.45%)
Oct 06, 2015 53.37 53.54 52.93 53.28 5,387,583 -0.14(-0.27%)
Oct 05, 2015 52.57 53.53 52.31 53.42 8,740,818 +1.15(+2.20%)
Oct 02, 2015 51.54 52.28 51.27 52.27 5,712,947 +0.32(+0.62%)
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.