Philip Morris International (NY: PM )

91.92 -0.31 (-0.33%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 66.40 66.58 65.63 65.97 8,535,911 -0.33(-0.50%)
May 27, 2016 66.25 66.30 66.30 66.30 3,081,155 +0.11(+0.17%)
May 26, 2016 66.22 66.29 65.82 66.19 3,516,069 -0.03(-0.04%)
May 25, 2016 65.96 66.52 65.95 66.22 3,804,154 +0.14(+0.21%)
May 24, 2016 65.99 66.43 65.91 66.08 4,598,879 +0.37(+0.57%)
May 23, 2016 65.55 65.80 65.33 65.70 3,538,346 +0.16(+0.24%)
May 20, 2016 65.96 65.98 65.40 65.54 5,040,200 -0.21(-0.33%)
May 19, 2016 65.88 65.91 64.98 65.76 5,185,904 -0.39(-0.60%)
May 18, 2016 66.72 66.79 65.80 66.15 5,098,557 -0.59(-0.89%)
May 17, 2016 67.64 67.84 66.30 66.74 6,501,936 -1.25(-1.84%)
May 16, 2016 67.41 68.15 67.06 67.99 4,489,136 +0.55(+0.81%)
May 13, 2016 68.01 68.45 67.31 67.45 4,587,322 -0.86(-1.26%)
May 12, 2016 68.13 68.56 67.93 68.31 7,353,725 +0.25(+0.37%)
May 11, 2016 68.11 68.44 67.96 68.05 5,055,998 -0.06(-0.09%)
May 10, 2016 67.19 68.14 67.12 68.11 4,663,931 +1.00(+1.49%)
May 09, 2016 67.09 67.29 66.86 67.11 6,718,902 +0.05(+0.07%)
May 06, 2016 66.34 67.12 66.32 67.07 6,081,250 +0.76(+1.15%)
May 05, 2016 66.39 66.84 66.01 66.30 8,603,260 +0.27(+0.40%)
May 04, 2016 65.46 66.14 65.18 66.04 4,726,007 +0.17(+0.26%)
May 03, 2016 65.84 66.08 65.49 65.86 3,998,431 -0.03(-0.04%)
May 02, 2016 65.80 66.10 65.44 65.89 4,337,322 +0.29(+0.45%)
Apr 29, 2016 65.13 65.90 65.12 65.59 6,384,768 +0.51(+0.79%)
Apr 28, 2016 64.59 65.47 64.51 65.08 4,798,249 +0.05(+0.08%)
Apr 27, 2016 65.09 65.67 64.45 65.03 5,547,314 +0.02(+0.03%)
Apr 26, 2016 65.47 65.57 64.80 65.01 5,556,420 -0.19(-0.30%)
Apr 25, 2016 64.57 65.21 64.32 65.20 4,863,114 +0.41(+0.63%)
Apr 22, 2016 64.58 64.83 64.26 64.79 5,475,734 +0.33(+0.52%)
Apr 21, 2016 65.39 65.54 64.12 64.46 7,614,950 -1.14(-1.74%)
Apr 20, 2016 66.11 66.34 65.51 65.60 6,296,870 -0.77(-1.16%)
Apr 19, 2016 65.95 66.67 64.90 66.37 11,060,946 -0.88(-1.31%)
Apr 18, 2016 66.93 67.78 66.70 67.25 7,595,863 +0.33(+0.49%)
Apr 15, 2016 66.76 67.17 66.30 66.93 9,421,057 +0.23(+0.35%)
Apr 14, 2016 67.12 67.84 66.56 66.69 6,435,811 -0.38(-0.57%)
Apr 13, 2016 68.11 68.19 66.44 67.07 8,083,886 -0.87(-1.28%)
Apr 12, 2016 67.17 68.07 67.13 67.94 6,677,624 +0.87(+1.30%)
Apr 11, 2016 67.71 68.05 66.91 67.07 7,394,970 -0.37(-0.55%)
Apr 08, 2016 67.39 67.49 67.15 67.44 5,549,978 +0.20(+0.30%)
Apr 07, 2016 67.58 67.62 66.98 67.24 5,506,260 -0.39(-0.58%)
Apr 06, 2016 67.07 67.73 66.99 67.63 7,125,258 +0.61(+0.91%)
Apr 05, 2016 66.85 67.13 66.77 67.03 5,271,812 -0.07(-0.10%)
Apr 04, 2016 66.82 67.17 66.50 67.09 6,279,789 +0.41(+0.61%)
Apr 01, 2016 65.36 66.74 65.21 66.68 6,259,474 +1.10(+1.67%)
Mar 31, 2016 65.87 66.19 65.52 65.59 6,552,311 -0.39(-0.59%)
Mar 30, 2016 66.20 66.54 65.94 65.98 5,093,809 -0.11(-0.17%)
Mar 29, 2016 65.53 66.11 65.09 66.09 7,487,146 +0.67(+1.02%)
Mar 28, 2016 65.42 65.65 65.13 65.42 4,796,881 +0.19(+0.30%)
Mar 24, 2016 64.87 65.23 65.23 65.23 5,496,956 +0.33(+0.52%)
Mar 23, 2016 64.67 65.04 64.36 64.89 4,530,779 +0.22(+0.34%)
Mar 22, 2016 65.07 65.31 64.46 64.67 5,467,562 -0.55(-0.85%)
Mar 21, 2016 64.89 65.38 64.68 65.23 5,719,535 +0.28(+0.43%)
Mar 18, 2016 65.52 65.66 64.78 64.95 14,317,855 -0.48(-0.74%)
Mar 17, 2016 64.37 65.72 64.37 65.43 11,152,085 +1.14(+1.77%)
Mar 16, 2016 63.78 64.41 63.28 64.29 5,950,288 +0.49(+0.77%)
Mar 15, 2016 63.45 63.98 63.38 63.80 7,617,342 +0.00(+0.00%)
Mar 14, 2016 63.90 64.26 63.51 63.80 6,990,826 -0.03(-0.05%)
Mar 11, 2016 64.17 64.27 63.55 63.84 10,886,961 -0.23(-0.36%)
Mar 10, 2016 63.51 64.10 63.35 64.07 8,205,353 +0.55(+0.86%)
Mar 09, 2016 62.77 63.56 62.63 63.52 9,891,464 +1.03(+1.65%)
Mar 08, 2016 62.24 62.71 62.03 62.49 8,245,449 +0.36(+0.59%)
Mar 07, 2016 62.20 62.32 61.59 62.12 7,389,380 -0.39(-0.62%)
Mar 04, 2016 61.72 62.79 61.69 62.51 8,659,766 +0.81(+1.32%)
Mar 03, 2016 60.56 61.72 60.41 61.70 6,263,740 +1.12(+1.86%)
Mar 02, 2016 60.40 60.79 60.07 60.58 4,924,602 +0.01(+0.02%)
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.