Philip Morris International (NY: PM )

120.96 -2.27 (-1.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 65.25 65.57 64.52 64.58 10,585,485 -0.37(-0.57%)
Sep 29, 2016 66.12 66.13 64.89 64.96 8,176,435 -1.08(-1.64%)
Sep 28, 2016 66.14 66.24 65.70 66.04 5,980,824 +0.05(+0.08%)
Sep 27, 2016 66.05 66.10 65.53 65.99 5,025,814 +0.13(+0.19%)
Sep 26, 2016 66.72 66.72 65.80 65.86 6,825,498 -0.90(-1.34%)
Sep 23, 2016 66.80 67.03 66.42 66.76 5,723,908 -0.12(-0.19%)
Sep 22, 2016 66.47 67.12 66.41 66.88 6,636,944 +0.70(+1.06%)
Sep 21, 2016 65.40 66.37 65.13 66.18 6,831,104 +0.95(+1.45%)
Sep 20, 2016 65.22 65.72 64.99 65.23 4,196,869 +0.26(+0.39%)
Sep 19, 2016 65.15 65.51 64.94 64.97 3,848,225 -0.01(-0.02%)
Sep 16, 2016 65.24 65.34 64.76 64.99 8,900,883 -0.60(-0.91%)
Sep 15, 2016 64.68 65.75 64.68 65.59 5,968,325 +0.74(+1.15%)
Sep 14, 2016 65.20 65.41 64.62 64.84 6,288,746 -0.20(-0.31%)
Sep 13, 2016 65.74 66.07 64.78 65.05 6,658,204 -1.12(-1.70%)
Sep 12, 2016 64.45 66.40 64.38 66.17 9,636,399 +2.04(+3.18%)
Sep 09, 2016 66.17 66.39 64.13 64.13 10,998,487 -2.49(-3.73%)
Sep 08, 2016 67.13 67.20 66.33 66.62 5,665,642 -0.51(-0.75%)
Sep 07, 2016 67.06 67.23 66.77 67.12 4,500,454 -0.18(-0.26%)
Sep 06, 2016 66.84 67.31 66.70 67.30 5,134,853 +0.39(+0.58%)
Sep 02, 2016 66.38 66.91 66.91 66.91 5,370,955 +0.76(+1.14%)
Sep 01, 2016 65.62 66.19 65.49 66.16 5,040,983 +0.45(+0.69%)
Aug 31, 2016 65.70 65.76 65.30 65.70 4,780,616 -0.03(-0.04%)
Aug 30, 2016 65.79 65.91 65.46 65.73 3,462,464 -0.19(-0.29%)
Aug 29, 2016 65.14 65.96 65.13 65.92 4,599,971 +0.76(+1.17%)
Aug 26, 2016 65.72 66.07 65.00 65.16 4,225,493 -0.49(-0.74%)
Aug 25, 2016 65.88 65.88 65.38 65.64 3,646,529 -0.19(-0.29%)
Aug 24, 2016 65.84 65.99 65.35 65.84 4,318,342 -0.17(-0.26%)
Aug 23, 2016 65.91 66.13 65.85 66.01 3,196,016 +0.18(+0.27%)
Aug 22, 2016 65.72 65.87 65.55 65.83 3,620,446 +0.12(+0.19%)
Aug 19, 2016 65.78 65.83 65.45 65.70 4,429,558 -0.27(-0.41%)
Aug 18, 2016 65.80 65.98 65.63 65.97 4,953,065 +0.03(+0.05%)
Aug 17, 2016 65.55 66.00 65.39 65.94 5,923,009 +0.54(+0.82%)
Aug 16, 2016 64.71 65.52 64.70 65.40 5,132,309 +0.57(+0.87%)
Aug 15, 2016 65.18 65.21 64.79 64.84 7,994,937 -0.26(-0.39%)
Aug 12, 2016 65.44 65.73 65.08 65.09 4,654,941 +0.09(+0.14%)
Aug 11, 2016 65.41 65.70 64.98 65.00 4,562,136 -0.20(-0.31%)
Aug 10, 2016 65.03 65.66 64.90 65.20 5,050,989 +0.51(+0.78%)
Aug 09, 2016 64.88 65.24 64.69 64.70 5,266,545 -0.10(-0.15%)
Aug 08, 2016 64.95 65.43 64.59 64.80 5,913,561 -0.25(-0.38%)
Aug 05, 2016 65.09 65.41 64.86 65.05 8,787,450 -0.05(-0.07%)
Aug 04, 2016 65.33 65.45 65.03 65.09 5,891,570 -0.02(-0.03%)
Aug 03, 2016 65.50 65.70 64.86 65.11 5,668,530 -0.62(-0.94%)
Aug 02, 2016 65.83 65.93 65.41 65.73 5,966,319 -0.12(-0.18%)
Aug 01, 2016 65.58 66.00 65.28 65.85 6,604,403 -0.07(-0.11%)
Jul 29, 2016 65.28 66.01 64.84 65.92 8,489,926 +0.76(+1.17%)
Jul 28, 2016 64.01 65.26 63.74 65.16 9,674,624 +1.16(+1.82%)
Jul 27, 2016 65.08 65.09 63.87 63.99 10,736,165 -1.07(-1.65%)
Jul 26, 2016 65.65 65.75 64.91 65.07 6,275,551 -0.49(-0.75%)
Jul 25, 2016 65.63 65.84 65.36 65.56 4,498,427 -0.09(-0.13%)
Jul 22, 2016 65.30 65.69 65.25 65.64 5,845,710 +0.28(+0.42%)
Jul 21, 2016 65.60 65.60 64.68 65.37 10,126,408 -0.15(-0.23%)
Jul 20, 2016 66.00 66.47 65.43 65.52 8,551,966 -0.16(-0.24%)
Jul 19, 2016 66.08 66.08 64.90 65.68 15,235,642 -2.04(-3.02%)
Jul 18, 2016 68.04 68.20 67.66 67.72 6,762,526 -0.41(-0.61%)
Jul 15, 2016 67.99 68.51 67.84 68.14 5,371,698 +0.29(+0.43%)
Jul 14, 2016 67.97 68.16 67.55 67.85 4,653,747 -0.03(-0.05%)
Jul 13, 2016 67.53 67.95 67.33 67.88 6,104,574 +0.22(+0.33%)
Jul 12, 2016 67.94 68.26 67.56 67.66 5,583,625 -0.32(-0.46%)
Jul 11, 2016 67.71 68.16 67.13 67.97 6,144,623 +0.19(+0.28%)
Jul 08, 2016 67.29 67.83 66.92 67.78 5,176,914 +0.86(+1.29%)
Jul 07, 2016 67.45 67.66 66.84 66.92 4,780,173 -0.38(-0.57%)
Jul 06, 2016 67.26 67.61 66.53 67.30 6,449,449 +0.08(+0.12%)
Jul 05, 2016 66.60 67.82 66.58 67.22 9,022,369 +0.63(+0.95%)
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.