Philip Morris International (NY: PM )

119.74 -1.22 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 57.24 58.13 56.90 57.98 13,013,999 +0.61(+1.07%)
Jan 28, 2016 57.20 57.79 56.44 57.37 5,987,499 +0.62(+1.10%)
Jan 27, 2016 56.46 57.57 56.18 56.74 7,580,221 +0.50(+0.89%)
Jan 26, 2016 55.89 56.89 55.89 56.24 7,054,064 +0.41(+0.73%)
Jan 25, 2016 56.07 56.43 55.73 55.84 5,058,918 -0.12(-0.22%)
Jan 22, 2016 55.88 56.15 55.27 55.96 5,708,527 +0.69(+1.25%)
Jan 21, 2016 55.02 55.53 54.55 55.27 8,439,067 -0.04(-0.07%)
Jan 20, 2016 55.84 55.98 54.41 55.31 8,894,592 -1.04(-1.84%)
Jan 19, 2016 55.68 56.58 55.68 56.34 7,913,006 +0.76(+1.37%)
Jan 15, 2016 55.43 55.58 55.58 55.58 11,519,631 -1.02(-1.81%)
Jan 14, 2016 56.94 57.37 56.01 56.61 12,721,448 -0.28(-0.49%)
Jan 13, 2016 57.33 57.46 56.72 56.89 9,484,112 -0.50(-0.88%)
Jan 12, 2016 57.72 57.90 56.79 57.39 7,362,415 -0.05(-0.09%)
Jan 11, 2016 56.33 57.54 56.30 57.44 12,451,793 +1.58(+2.84%)
Jan 08, 2016 56.42 56.46 56.04 55.86 8,406,659 -0.35(-0.62%)
Jan 07, 2016 55.84 56.98 55.84 56.20 9,520,061 -0.39(-0.68%)
Jan 06, 2016 56.06 56.82 56.06 56.59 7,546,846 -0.01(-0.02%)
Jan 05, 2016 56.06 56.83 55.95 56.60 6,090,700 +0.56(+1.00%)
Jan 04, 2016 55.95 56.07 55.24 56.04 7,300,903 -0.59(-1.04%)
Dec 31, 2015 57.00 56.63 56.63 56.63 3,884,275 -0.69(-1.20%)
Dec 30, 2015 57.59 57.64 57.19 57.32 2,780,216 -0.24(-0.43%)
Dec 29, 2015 57.36 57.64 57.23 57.56 3,434,121 +0.50(+0.87%)
Dec 28, 2015 57.04 57.20 56.74 57.07 2,888,560 -0.17(-0.30%)
Dec 24, 2015 57.17 57.24 57.24 57.24 1,865,526 -0.14(-0.25%)
Dec 23, 2015 56.63 57.45 56.60 57.38 4,724,526 +0.91(+1.62%)
Dec 22, 2015 56.00 56.55 55.55 56.47 6,795,382 +0.67(+1.20%)
Dec 21, 2015 55.63 55.82 55.23 55.80 6,299,666 +0.46(+0.84%)
Dec 18, 2015 56.49 56.49 55.33 55.33 17,011,014 -1.38(-2.42%)
Dec 17, 2015 57.34 57.39 56.63 56.71 7,663,656 -0.68(-1.19%)
Dec 16, 2015 56.05 57.47 56.02 57.39 8,284,200 +1.47(+2.63%)
Dec 15, 2015 56.00 56.26 55.47 55.92 7,704,873 +0.43(+0.78%)
Dec 14, 2015 54.99 55.65 54.68 55.49 7,283,712 +0.53(+0.97%)
Dec 11, 2015 55.23 55.50 54.72 54.95 7,446,207 -0.90(-1.61%)
Dec 10, 2015 55.97 56.22 55.53 55.85 6,571,884 -0.18(-0.33%)
Dec 09, 2015 56.35 56.99 55.69 56.03 6,033,656 -0.48(-0.84%)
Dec 08, 2015 56.38 56.61 56.07 56.51 6,470,910 -0.01(-0.02%)
Dec 07, 2015 56.82 57.06 56.21 56.52 6,176,271 -0.58(-1.01%)
Dec 04, 2015 55.65 57.14 55.65 57.10 11,315,509 +1.50(+2.70%)
Dec 03, 2015 55.74 56.01 55.52 55.60 9,514,104 +0.03(+0.05%)
Dec 02, 2015 55.73 55.88 55.38 55.58 5,533,405 -0.31(-0.55%)
Dec 01, 2015 55.66 55.94 55.19 55.88 6,059,768 +0.25(+0.45%)
Nov 30, 2015 55.96 56.22 55.51 55.63 9,375,749 -0.02(-0.03%)
Nov 27, 2015 55.46 55.82 55.28 55.65 3,054,622 +0.16(+0.29%)
Nov 25, 2015 55.14 55.49 55.49 55.49 4,203,568 +0.17(+0.31%)
Nov 24, 2015 54.81 55.54 54.72 55.32 4,432,345 +0.20(+0.36%)
Nov 23, 2015 54.89 55.23 54.70 55.12 4,758,183 +0.38(+0.70%)
Nov 20, 2015 55.19 55.80 54.65 54.74 7,576,904 -0.17(-0.30%)
Nov 19, 2015 54.54 55.06 54.52 54.91 7,081,069 +0.52(+0.96%)
Nov 18, 2015 53.53 54.42 53.42 54.38 6,575,937 +1.01(+1.90%)
Nov 17, 2015 53.67 53.88 53.18 53.37 4,985,683 -0.32(-0.60%)
Nov 16, 2015 53.09 53.70 53.05 53.70 5,847,838 +0.60(+1.14%)
Nov 13, 2015 53.39 53.75 53.01 53.09 5,453,628 -0.39(-0.74%)
Nov 12, 2015 53.81 54.06 53.32 53.49 6,202,019 -0.66(-1.21%)
Nov 11, 2015 54.29 54.64 54.11 54.14 4,026,935 +0.06(+0.11%)
Nov 10, 2015 54.30 54.42 53.94 54.09 3,992,761 -0.18(-0.34%)
Nov 09, 2015 54.59 54.65 53.94 54.27 6,330,410 -0.71(-1.30%)
Nov 06, 2015 55.61 55.61 54.18 54.98 8,570,824 -1.14(-2.03%)
Nov 05, 2015 56.05 56.22 55.88 56.12 4,133,840 +0.06(+0.10%)
Nov 04, 2015 56.13 56.29 55.79 56.07 6,249,436 -0.17(-0.31%)
Nov 03, 2015 56.27 56.35 55.83 56.24 5,412,095 -0.30(-0.53%)
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.