Philip Morris International (NY: PM )

91.78 -0.45 (-0.49%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.56 51.72 50.96 51.52 6,524,006 -0.36(-0.68%)
Aug 28, 2015 51.75 52.03 51.54 51.87 5,456,990 -0.28(-0.53%)
Aug 27, 2015 51.86 52.21 51.08 52.15 6,515,198 +0.66(+1.29%)
Aug 26, 2015 50.84 51.54 49.94 51.48 9,005,894 +1.52(+3.05%)
Aug 25, 2015 51.62 51.68 49.93 49.96 9,885,302 -0.61(-1.21%)
Aug 24, 2015 50.44 51.46 49.41 50.57 17,599,170 -1.70(-3.26%)
Aug 21, 2015 53.41 53.66 52.28 52.28 11,235,040 -1.36(-2.53%)
Aug 20, 2015 53.62 54.61 53.59 53.63 6,455,267 -0.43(-0.79%)
Aug 19, 2015 53.99 54.58 53.72 54.06 5,149,702 -0.18(-0.33%)
Aug 18, 2015 54.42 54.46 54.15 54.24 3,574,538 -0.18(-0.33%)
Aug 17, 2015 54.18 54.45 53.88 54.42 4,893,419 +0.03(+0.05%)
Aug 14, 2015 54.62 54.68 54.15 54.40 4,855,225 -0.26(-0.47%)
Aug 13, 2015 55.23 55.25 54.41 54.65 6,799,296 -0.63(-1.14%)
Aug 12, 2015 54.98 55.29 54.34 55.29 4,238,113 +0.11(+0.20%)
Aug 11, 2015 54.96 55.21 54.66 55.18 5,498,389 -0.26(-0.47%)
Aug 10, 2015 55.24 55.74 55.23 55.43 3,827,453 +0.50(+0.92%)
Aug 07, 2015 55.27 55.37 54.72 54.93 3,732,376 -0.43(-0.78%)
Aug 06, 2015 55.52 55.56 55.25 55.36 3,406,122 -0.08(-0.15%)
Aug 05, 2015 55.52 55.72 55.34 55.45 4,241,723 +0.04(+0.07%)
Aug 04, 2015 55.30 55.52 55.17 55.41 3,666,925 +0.11(+0.20%)
Aug 03, 2015 55.20 55.46 54.92 55.30 4,061,997 +0.08(+0.15%)
Jul 31, 2015 55.44 55.52 55.13 55.21 4,593,133 +0.09(+0.16%)
Jul 30, 2015 55.05 55.36 54.94 55.12 4,255,613 -0.04(-0.07%)
Jul 29, 2015 55.30 55.60 55.06 55.16 4,300,625 -0.10(-0.18%)
Jul 28, 2015 55.28 55.84 55.15 55.26 8,782,294 +0.05(+0.08%)
Jul 27, 2015 54.51 55.45 54.51 55.21 6,942,051 +0.57(+1.04%)
Jul 24, 2015 55.00 55.01 54.40 54.65 4,698,790 -0.50(-0.91%)
Jul 23, 2015 55.16 55.25 54.88 55.15 3,475,690 -0.06(-0.11%)
Jul 22, 2015 55.28 55.47 54.91 55.21 4,996,652 -0.01(-0.02%)
Jul 21, 2015 55.18 55.39 55.05 55.22 4,779,851 -0.05(-0.08%)
Jul 20, 2015 55.49 55.54 55.18 55.27 5,058,349 -0.14(-0.26%)
Jul 17, 2015 54.89 55.52 54.76 55.41 9,011,518 +0.35(+0.63%)
Jul 16, 2015 53.83 55.71 53.81 55.06 12,150,978 +1.69(+3.17%)
Jul 15, 2015 53.22 53.51 52.94 53.37 5,407,213 -0.01(-0.01%)
Jul 14, 2015 53.19 53.43 53.10 53.38 3,603,512 +0.19(+0.36%)
Jul 13, 2015 53.21 53.37 52.95 53.18 5,017,133 +0.14(+0.27%)
Jul 10, 2015 52.94 53.47 52.92 53.04 5,496,282 +0.59(+1.13%)
Jul 09, 2015 53.21 53.36 52.43 52.45 4,847,408 -0.21(-0.40%)
Jul 08, 2015 52.94 53.23 52.61 52.66 4,804,041 -0.56(-1.06%)
Jul 07, 2015 52.50 53.28 52.28 53.22 8,379,338 +0.80(+1.53%)
Jul 06, 2015 52.20 52.59 52.11 52.42 3,926,116 +0.02(+0.04%)
Jul 02, 2015 52.53 52.40 52.40 52.40 4,612,422 -0.08(-0.16%)
Jul 01, 2015 51.88 52.51 51.71 52.48 6,248,994 +0.73(+1.41%)
Jun 30, 2015 52.11 52.25 51.64 51.75 6,678,048 +0.03(+0.06%)
Jun 29, 2015 52.25 52.50 51.70 51.72 5,227,442 -0.79(-1.51%)
Jun 26, 2015 52.50 52.73 52.34 52.52 7,101,788 +0.03(+0.06%)
Jun 25, 2015 52.38 52.75 52.26 52.48 6,417,735 +0.32(+0.61%)
Jun 24, 2015 52.44 52.78 52.17 52.17 7,953,331 -0.35(-0.68%)
Jun 23, 2015 53.08 53.13 52.30 52.52 4,646,264 -0.50(-0.94%)
Jun 22, 2015 52.89 53.36 52.82 53.02 6,353,504 +0.30(+0.57%)
Jun 19, 2015 52.85 53.05 52.61 52.72 11,719,570 -0.29(-0.54%)
Jun 18, 2015 52.46 53.31 52.36 53.01 6,076,602 +0.82(+1.56%)
Jun 17, 2015 52.19 52.42 51.74 52.19 6,495,180 +0.01(+0.01%)
Jun 16, 2015 51.96 52.20 51.66 52.18 6,103,835 +0.35(+0.68%)
Jun 15, 2015 51.81 52.14 51.69 51.83 6,145,255 -0.38(-0.72%)
Jun 12, 2015 51.98 52.23 51.51 52.21 9,600,228 -0.25(-0.47%)
Jun 11, 2015 52.60 52.78 52.28 52.46 5,772,620 -0.03(-0.05%)
Jun 10, 2015 51.51 52.75 51.51 52.48 9,894,512 +0.98(+1.91%)
Jun 09, 2015 51.05 51.79 51.05 51.50 5,993,015 +0.38(+0.75%)
Jun 08, 2015 50.83 51.43 50.63 51.12 6,762,778 +0.29(+0.56%)
Jun 05, 2015 51.98 52.09 50.70 50.83 9,645,692 -1.36(-2.60%)
Jun 04, 2015 52.56 52.84 52.08 52.19 5,145,279 -0.38(-0.72%)
Jun 03, 2015 53.19 53.21 52.55 52.57 4,604,789 -0.34(-0.64%)
Jun 02, 2015 52.81 53.27 52.50 52.91 5,865,445 -0.15(-0.29%)
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.