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 (%)
May 29, 2015 53.60 53.60 52.92 52.98 7,025,704 -0.76(-1.41%)
May 28, 2015 53.80 54.06 53.36 53.74 4,467,816 +0.03(+0.05%)
May 27, 2015 53.57 53.81 53.33 53.72 5,387,547 +0.32(+0.60%)
May 26, 2015 53.56 53.59 53.05 53.40 4,642,728 -0.27(-0.51%)
May 22, 2015 54.05 53.67 53.67 53.67 4,286,328 -0.63(-1.16%)
May 21, 2015 54.47 54.47 53.96 54.30 4,769,373 -0.17(-0.32%)
May 20, 2015 54.56 54.90 54.41 54.47 3,780,672 -0.16(-0.29%)
May 19, 2015 54.59 54.80 54.23 54.63 4,629,222 -0.24(-0.43%)
May 18, 2015 55.27 55.30 54.60 54.87 4,973,513 -0.34(-0.62%)
May 15, 2015 55.28 55.34 54.84 55.21 5,805,816 -0.14(-0.25%)
May 14, 2015 54.21 55.43 54.16 55.35 9,699,536 +1.44(+2.67%)
May 13, 2015 53.79 54.14 53.49 53.91 6,769,769 +0.26(+0.48%)
May 12, 2015 53.26 54.04 53.14 53.66 4,746,225 +0.00(+0.00%)
May 11, 2015 54.23 54.42 53.58 53.66 4,948,514 -0.68(-1.24%)
May 08, 2015 54.11 54.68 54.02 54.33 6,868,296 +0.75(+1.40%)
May 07, 2015 53.42 53.74 53.10 53.58 5,097,325 +0.09(+0.17%)
May 06, 2015 53.33 53.50 52.93 53.49 8,347,343 +0.68(+1.28%)
May 05, 2015 53.06 53.20 52.66 52.82 4,552,765 -0.26(-0.48%)
May 04, 2015 53.36 53.38 52.94 53.07 3,892,158 -0.11(-0.22%)
May 01, 2015 53.24 53.40 52.88 53.19 5,126,534 -0.05(-0.10%)
Apr 30, 2015 52.85 53.26 52.61 53.24 9,661,640 +0.47(+0.89%)
Apr 29, 2015 52.59 52.86 52.27 52.76 9,217,975 -0.10(-0.18%)
Apr 28, 2015 52.31 53.00 52.31 52.86 7,965,426 +0.50(+0.96%)
Apr 27, 2015 52.80 52.87 52.33 52.36 7,628,145 -0.42(-0.80%)
Apr 24, 2015 53.28 53.49 52.73 52.78 7,053,258 -0.51(-0.96%)
Apr 23, 2015 53.05 53.81 52.86 53.29 6,815,779 -0.09(-0.17%)
Apr 22, 2015 53.61 53.61 52.89 53.38 9,332,048 -0.23(-0.43%)
Apr 21, 2015 54.21 54.40 53.48 53.61 6,897,696 -0.59(-1.09%)
Apr 20, 2015 54.47 54.69 53.87 54.20 10,016,007 -0.18(-0.33%)
Apr 17, 2015 53.94 54.52 53.78 54.38 13,024,081 +0.19(+0.35%)
Apr 16, 2015 52.57 54.38 52.43 54.19 37,017,364 +4.36(+8.74%)
Apr 15, 2015 50.03 50.33 49.67 49.83 11,336,312 +0.01(+0.03%)
Apr 14, 2015 49.20 49.93 49.19 49.82 7,668,840 +0.46(+0.93%)
Apr 13, 2015 49.43 49.68 49.27 49.36 5,621,586 -0.33(-0.65%)
Apr 10, 2015 49.82 50.11 49.67 49.68 6,052,235 +0.03(+0.05%)
Apr 09, 2015 49.12 49.74 49.11 49.66 5,286,643 +0.40(+0.80%)
Apr 08, 2015 49.58 49.75 49.07 49.26 7,143,643 -0.32(-0.64%)
Apr 07, 2015 49.87 50.11 49.58 49.58 7,511,029 -0.29(-0.59%)
Apr 06, 2015 49.30 50.17 49.26 49.88 8,706,714 +0.60(+1.22%)
Apr 02, 2015 48.75 49.28 49.28 49.28 7,440,318 +0.76(+1.56%)
Apr 01, 2015 48.01 48.53 48.01 48.52 10,842,264 +0.47(+0.98%)
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%)
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.