Philip Morris International (NY: PM )

119.79 -1.17 (-0.97%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 64.65 64.83 63.90 64.23 8,766,983 -0.33(-0.50%)
May 27, 2016 64.50 64.56 64.56 64.56 3,164,564 +0.11(+0.17%)
May 26, 2016 64.47 64.55 64.09 64.45 3,611,252 -0.03(-0.04%)
May 25, 2016 64.22 64.76 64.21 64.47 3,907,135 +0.14(+0.21%)
May 24, 2016 64.25 64.68 64.17 64.33 4,723,374 +0.36(+0.57%)
May 23, 2016 63.83 64.06 63.61 63.97 3,634,131 +0.16(+0.24%)
May 20, 2016 64.22 64.24 63.68 63.81 5,176,642 -0.21(-0.33%)
May 19, 2016 64.14 64.17 63.27 64.02 5,326,290 -0.38(-0.60%)
May 18, 2016 64.96 65.03 64.06 64.41 5,236,578 -0.58(-0.89%)
May 17, 2016 65.86 66.05 64.56 64.99 6,677,948 -1.22(-1.84%)
May 16, 2016 65.64 66.35 65.29 66.20 4,610,660 +0.53(+0.81%)
May 13, 2016 66.22 66.65 65.53 65.67 4,711,504 -0.84(-1.26%)
May 12, 2016 66.33 66.75 66.14 66.51 7,552,795 +0.25(+0.37%)
May 11, 2016 66.31 66.64 66.17 66.26 5,192,867 -0.06(-0.09%)
May 10, 2016 65.42 66.35 65.35 66.32 4,790,186 +0.98(+1.49%)
May 09, 2016 65.32 65.51 65.10 65.34 6,900,787 +0.05(+0.07%)
May 06, 2016 64.59 65.35 64.57 65.30 6,245,874 +0.74(+1.15%)
May 05, 2016 64.64 65.08 64.27 64.56 8,836,155 +0.26(+0.41%)
May 04, 2016 63.74 64.40 63.47 64.30 4,853,943 +0.17(+0.26%)
May 03, 2016 64.10 64.34 63.77 64.13 4,106,671 -0.03(-0.04%)
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.