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 (%)
Jun 30, 2016 65.15 67.00 65.05 66.88 11,475,775 +2.04(+3.14%)
Jun 29, 2016 64.97 65.22 64.53 64.84 6,826,525 +0.05(+0.08%)
Jun 28, 2016 65.03 65.09 63.83 64.79 9,348,397 +0.22(+0.35%)
Jun 27, 2016 64.00 64.88 63.71 64.57 12,480,547 +0.32(+0.50%)
Jun 24, 2016 65.19 65.80 63.86 64.24 22,440,914 -2.75(-4.11%)
Jun 23, 2016 66.85 67.01 66.42 67.00 4,141,173 +0.57(+0.86%)
Jun 22, 2016 66.41 66.91 66.32 66.43 5,329,796 +0.12(+0.18%)
Jun 21, 2016 66.33 66.50 66.05 66.31 8,233,948 +0.21(+0.32%)
Jun 20, 2016 65.94 66.33 65.86 66.10 7,751,291 +0.53(+0.81%)
Jun 17, 2016 65.32 65.74 64.86 65.56 9,823,081 +0.38(+0.58%)
Jun 16, 2016 64.84 65.26 64.42 65.19 7,007,190 +0.33(+0.50%)
Jun 15, 2016 65.19 65.28 64.60 64.86 5,807,548 -0.16(-0.24%)
Jun 14, 2016 65.18 65.20 64.56 65.02 7,929,207 -0.44(-0.68%)
Jun 13, 2016 65.66 66.12 65.42 65.46 5,478,568 -0.48(-0.72%)
Jun 10, 2016 65.83 66.12 65.60 65.94 5,543,450 -0.31(-0.47%)
Jun 09, 2016 65.92 66.40 65.58 66.25 6,498,599 +0.04(+0.06%)
Jun 08, 2016 65.25 66.21 65.22 66.21 6,336,532 +0.82(+1.25%)
Jun 07, 2016 65.39 65.68 65.23 65.39 8,528,911 +0.09(+0.14%)
Jun 06, 2016 65.88 66.19 65.10 65.30 7,867,743 -0.52(-0.79%)
Jun 03, 2016 64.80 65.88 64.77 65.82 7,362,915 +1.21(+1.87%)
Jun 02, 2016 64.53 64.68 64.36 64.61 3,876,497 -0.09(-0.14%)
Jun 01, 2016 64.23 64.79 64.06 64.70 5,335,263 +0.47(+0.73%)
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%)
May 02, 2016 64.06 64.36 63.72 64.15 4,454,736 +0.29(+0.45%)
Apr 29, 2016 63.41 64.17 63.40 63.87 6,557,607 +0.50(+0.79%)
Apr 28, 2016 62.88 63.75 62.81 63.36 4,928,141 +0.05(+0.08%)
Apr 27, 2016 63.38 63.94 62.75 63.31 5,697,483 +0.02(+0.03%)
Apr 26, 2016 63.74 63.85 63.09 63.29 5,706,836 -0.19(-0.30%)
Apr 25, 2016 62.87 63.49 62.62 63.48 4,994,762 +0.40(+0.63%)
Apr 22, 2016 62.88 63.12 62.57 63.08 5,623,966 +0.33(+0.52%)
Apr 21, 2016 63.67 63.81 62.43 62.76 7,821,092 -1.11(-1.74%)
Apr 20, 2016 64.37 64.59 63.79 63.87 6,467,330 -0.75(-1.16%)
Apr 19, 2016 64.21 64.91 63.19 64.62 11,360,372 -0.86(-1.31%)
Apr 18, 2016 65.16 65.99 64.95 65.48 7,801,488 +0.32(+0.49%)
Apr 15, 2016 65.00 65.40 64.56 65.16 9,676,091 +0.23(+0.35%)
Apr 14, 2016 65.35 66.05 64.81 64.93 6,610,032 -0.37(-0.57%)
Apr 13, 2016 66.32 66.39 64.69 65.30 8,302,722 -0.85(-1.28%)
Apr 12, 2016 65.40 66.27 65.36 66.15 6,858,392 +0.85(+1.30%)
Apr 11, 2016 65.92 66.26 65.15 65.30 7,595,157 -0.36(-0.55%)
Apr 08, 2016 65.62 65.71 65.38 65.66 5,700,219 +0.20(+0.30%)
Apr 07, 2016 65.80 65.83 65.21 65.47 5,655,318 -0.38(-0.58%)
Apr 06, 2016 65.30 65.94 65.23 65.85 7,318,143 +0.59(+0.91%)
Apr 05, 2016 65.09 65.36 65.01 65.26 5,414,523 -0.07(-0.10%)
Apr 04, 2016 65.06 65.40 64.74 65.32 6,449,787 +0.40(+0.61%)
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.