Philip Morris International (NY: PM )

120.96 -2.27 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 64.09 64.11 63.80 64.07 5,008,491 +0.09(+0.14%)
Oct 28, 2016 63.85 64.26 63.63 63.98 6,242,602 +0.35(+0.55%)
Oct 27, 2016 63.99 64.36 63.56 63.63 5,438,627 -0.18(-0.28%)
Oct 26, 2016 64.16 64.42 63.66 63.81 4,987,088 -0.35(-0.55%)
Oct 25, 2016 64.54 64.54 63.93 64.16 5,202,957 -0.22(-0.34%)
Oct 24, 2016 64.30 64.44 64.05 64.38 6,179,924 +0.40(+0.62%)
Oct 21, 2016 63.72 64.63 63.64 63.98 7,940,324 +0.49(+0.77%)
Oct 20, 2016 63.75 63.97 63.40 63.49 5,829,511 -0.27(-0.43%)
Oct 19, 2016 63.93 64.28 63.57 63.76 8,342,658 -0.39(-0.60%)
Oct 18, 2016 64.42 64.50 63.72 64.15 9,426,900 +0.70(+1.10%)
Oct 17, 2016 63.66 63.76 63.28 63.45 6,168,155 -0.21(-0.33%)
Oct 14, 2016 63.99 64.26 63.65 63.66 4,751,252 -0.25(-0.38%)
Oct 13, 2016 63.73 64.22 63.40 63.91 7,179,010 +0.07(+0.11%)
Oct 12, 2016 63.47 64.06 63.37 63.83 6,222,965 +0.38(+0.60%)
Oct 11, 2016 63.91 63.94 63.21 63.45 6,941,747 -0.48(-0.76%)
Oct 10, 2016 64.07 64.19 63.83 63.94 3,319,905 +0.15(+0.24%)
Oct 07, 2016 63.70 64.15 63.57 63.79 6,106,145 +0.25(+0.40%)
Oct 06, 2016 63.26 63.80 63.11 63.53 4,778,947 -0.03(-0.04%)
Oct 05, 2016 63.97 64.08 63.35 63.56 6,994,373 -0.28(-0.44%)
Oct 04, 2016 64.58 64.85 63.81 63.84 8,367,772 -0.88(-1.35%)
Oct 03, 2016 64.67 65.11 64.51 64.72 7,347,876 +0.13(+0.21%)
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%)
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.