Philip Morris International (NY: PM )

99.86 -0.19 (-0.19%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 99.34 100.13 99.05 100.05 3,560,142 +0.12(+0.12%)
May 24, 2024 100.24 100.79 99.59 99.93 4,053,914 +0.28(+0.28%)
May 23, 2024 100.61 100.61 99.20 99.65 4,573,191 -1.42(-1.40%)
May 22, 2024 99.53 101.18 99.21 101.07 4,407,625 +0.84(+0.84%)
May 21, 2024 99.90 100.81 99.34 100.23 6,199,560 +0.64(+0.64%)
May 20, 2024 99.87 100.47 99.42 99.59 5,340,163 -0.24(-0.24%)
May 17, 2024 100.94 100.94 99.80 99.83 5,308,550 -0.83(-0.82%)
May 16, 2024 100.71 101.46 100.52 100.66 4,421,533 +0.09(+0.09%)
May 15, 2024 100.00 100.64 99.84 100.57 3,230,277 +0.73(+0.73%)
May 14, 2024 99.50 100.14 99.41 99.84 3,292,736 +0.55(+0.55%)
May 13, 2024 99.98 100.23 99.03 99.29 3,853,767 -0.37(-0.37%)
May 10, 2024 99.60 99.99 99.34 99.66 4,149,345 +0.20(+0.20%)
May 09, 2024 98.43 99.48 98.19 99.46 3,840,325 +1.21(+1.23%)
May 08, 2024 97.55 98.51 97.18 98.25 5,784,363 +0.72(+0.74%)
May 07, 2024 98.00 98.41 97.36 97.53 3,960,346 +0.08(+0.08%)
May 06, 2024 97.76 97.90 96.65 97.45 4,517,574 +0.05(+0.05%)
May 03, 2024 97.47 98.03 96.33 97.40 5,611,930 +0.09(+0.09%)
May 02, 2024 96.38 97.99 95.88 97.31 5,676,482 +1.26(+1.31%)
May 01, 2024 94.64 97.23 94.63 96.05 6,462,567 +1.11(+1.17%)
Apr 30, 2024 95.62 95.86 94.42 94.94 6,589,120 -0.66(-0.69%)
Apr 29, 2024 95.05 95.74 95.03 95.60 3,510,846 +0.58(+0.61%)
Apr 26, 2024 95.80 96.62 94.94 95.02 5,391,022 -1.07(-1.11%)
Apr 25, 2024 99.50 99.90 95.94 96.09 7,417,589 -2.93(-2.96%)
Apr 24, 2024 96.80 99.10 95.64 99.02 13,572,233 +1.36(+1.39%)
Apr 23, 2024 94.39 97.71 93.84 97.66 13,105,357 +3.60(+3.83%)
Apr 22, 2024 93.51 94.28 92.94 94.06 8,656,009 +0.29(+0.31%)
Apr 19, 2024 91.54 94.03 91.38 93.77 8,710,167 +2.57(+2.82%)
Apr 18, 2024 90.79 91.23 90.65 91.20 4,041,665 +0.62(+0.68%)
Apr 17, 2024 89.89 90.63 89.30 90.58 4,766,951 +1.08(+1.21%)
Apr 16, 2024 88.60 89.65 88.43 89.50 4,617,539 +0.90(+1.02%)
Apr 15, 2024 89.27 89.60 87.82 88.60 7,773,947 -0.25(-0.28%)
Apr 12, 2024 89.12 89.54 88.66 88.85 5,517,330 -0.58(-0.65%)
Apr 11, 2024 89.90 89.91 88.86 89.43 5,931,793 -0.29(-0.32%)
Apr 10, 2024 89.73 90.03 88.66 89.72 9,601,623 -1.35(-1.48%)
Apr 09, 2024 90.50 91.22 90.41 91.07 5,068,314 +0.75(+0.83%)
Apr 08, 2024 89.83 90.42 89.58 90.32 5,302,168 +0.84(+0.94%)
Apr 05, 2024 90.04 90.21 88.96 89.48 5,119,704 -0.62(-0.69%)
Apr 04, 2024 91.59 91.59 90.00 90.10 5,469,101 -0.90(-0.99%)
Apr 03, 2024 91.84 92.05 90.94 91.00 4,823,864 -0.82(-0.89%)
Apr 02, 2024 91.43 92.29 91.40 91.82 4,861,518 +0.38(+0.42%)
Apr 01, 2024 91.40 92.45 91.23 91.44 6,469,904 -0.18(-0.20%)
Mar 28, 2024 92.53 92.07 91.55 91.62 5,348,379 -0.61(-0.66%)
Mar 27, 2024 90.79 92.28 90.69 92.23 8,796,813 +1.85(+2.05%)
Mar 26, 2024 91.35 91.46 90.30 90.38 7,869,870 -0.77(-0.84%)
Mar 25, 2024 90.84 91.51 90.80 91.15 8,673,265 +0.27(+0.30%)
Mar 22, 2024 92.46 92.52 90.83 90.88 6,126,812 -1.32(-1.43%)
Mar 21, 2024 93.70 94.42 92.16 92.20 8,432,480 -1.44(-1.54%)
Mar 20, 2024 93.44 93.94 93.02 93.64 6,341,977 -1.34(-1.41%)
Mar 19, 2024 95.63 95.92 94.92 94.98 6,103,107 -0.35(-0.37%)
Mar 18, 2024 94.10 95.65 93.68 95.33 6,144,691 +1.06(+1.12%)
Mar 15, 2024 92.77 94.87 92.55 94.27 16,798,336 +0.32(+0.34%)
Mar 14, 2024 94.86 95.00 93.06 93.95 6,604,014 -1.37(-1.44%)
Mar 13, 2024 95.00 95.87 94.92 95.32 5,269,693 +0.65(+0.69%)
Mar 12, 2024 94.72 95.34 93.81 94.67 4,899,721 +0.26(+0.28%)
Mar 11, 2024 92.91 94.46 92.84 94.41 4,292,027 +1.73(+1.87%)
Mar 08, 2024 91.50 92.93 91.25 92.68 3,549,557 +1.17(+1.28%)
Mar 07, 2024 91.18 91.65 91.10 91.51 2,839,520 +0.42(+0.46%)
Mar 06, 2024 91.23 91.72 90.76 91.09 5,166,269 +0.52(+0.57%)
Mar 05, 2024 90.03 90.90 89.92 90.57 4,067,447 +0.26(+0.29%)
Mar 04, 2024 89.49 90.77 89.17 90.31 4,670,291 +0.48(+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.