Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Philip Morris International (NY: PM )

95.02 -1.07 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 87.90 88.00 83.65 84.02 8,192,686 -4.17(-4.72%)
Sep 29, 2021 87.33 88.42 87.15 88.19 3,579,436 +0.95(+1.09%)
Sep 28, 2021 89.79 89.79 86.97 87.24 7,086,993 -2.52(-2.80%)
Sep 27, 2021 88.97 90.22 88.97 89.75 5,036,626 +0.60(+0.68%)
Sep 24, 2021 88.74 89.38 88.52 89.15 4,024,710 +0.32(+0.36%)
Sep 23, 2021 88.41 89.33 87.99 88.83 4,601,576 +0.82(+0.94%)
Sep 22, 2021 88.75 88.77 87.83 88.00 4,303,578 +0.00(+0.00%)
Sep 21, 2021 88.84 89.47 87.81 88.00 4,447,247 -0.42(-0.48%)
Sep 20, 2021 88.14 88.69 87.41 88.42 7,515,308 -0.76(-0.85%)
Sep 17, 2021 89.41 89.92 89.09 89.19 9,992,506 -0.85(-0.94%)
Sep 16, 2021 90.73 91.06 89.34 90.03 4,698,430 -1.02(-1.12%)
Sep 15, 2021 89.40 91.08 89.26 91.06 5,900,368 +1.79(+2.00%)
Sep 14, 2021 89.82 90.18 89.11 89.27 3,603,429 -0.55(-0.61%)
Sep 13, 2021 90.88 91.36 89.38 89.82 4,318,056 -0.86(-0.95%)
Sep 10, 2021 90.31 91.90 90.19 90.68 4,516,284 +0.87(+0.97%)
Sep 09, 2021 90.43 90.77 89.51 89.82 5,510,109 -0.96(-1.06%)
Sep 08, 2021 91.92 92.18 89.61 90.78 6,921,524 -2.08(-2.24%)
Sep 07, 2021 92.20 93.26 92.01 92.86 7,299,109 -0.04(-0.04%)
Sep 03, 2021 92.32 93.03 91.91 92.90 3,382,223 +0.40(+0.44%)
Sep 02, 2021 91.06 92.50 90.97 92.49 4,987,722 +1.82(+2.01%)
Sep 01, 2021 90.31 90.72 89.55 90.67 3,485,143 +0.49(+0.54%)
Aug 31, 2021 90.21 90.73 89.91 90.18 4,427,904 -0.06(-0.07%)
Aug 30, 2021 89.40 90.34 89.40 90.24 2,708,334 +0.85(+0.95%)
Aug 27, 2021 89.14 89.66 88.73 89.40 3,419,958 +0.74(+0.84%)
Aug 26, 2021 88.67 88.99 88.27 88.65 1,968,737 +0.01(+0.01%)
Aug 25, 2021 88.25 89.06 87.78 88.64 2,528,218 +0.53(+0.61%)
Aug 24, 2021 88.09 88.22 87.25 88.11 3,001,168 -0.19(-0.22%)
Aug 23, 2021 89.06 89.38 88.23 88.30 3,177,992 -0.50(-0.56%)
Aug 20, 2021 88.62 89.26 88.31 88.80 2,415,128 +0.00(+0.00%)
Aug 19, 2021 87.82 89.00 87.82 88.80 3,422,798 +0.41(+0.47%)
Aug 18, 2021 89.16 89.51 88.30 88.39 2,923,823 -1.36(-1.51%)
Aug 17, 2021 89.57 90.18 89.09 89.75 4,467,248 +0.10(+0.11%)
Aug 16, 2021 89.16 89.68 88.79 89.65 3,480,692 +0.70(+0.79%)
Aug 13, 2021 87.85 89.16 87.58 88.95 2,529,806 +1.38(+1.58%)
Aug 12, 2021 87.32 87.69 86.92 87.57 3,311,964 +0.22(+0.25%)
Aug 11, 2021 87.92 88.04 87.31 87.35 3,425,708 -0.18(-0.20%)
Aug 10, 2021 87.14 88.00 86.81 87.52 2,451,623 +0.67(+0.77%)
Aug 09, 2021 86.72 87.06 86.31 86.86 2,318,382 -0.01(-0.01%)
Aug 06, 2021 87.45 87.57 86.66 86.86 2,873,532 -0.33(-0.38%)
Aug 05, 2021 87.44 87.67 86.86 87.20 2,221,568 +0.09(+0.10%)
Aug 04, 2021 87.94 88.13 86.76 87.11 2,960,070 -0.83(-0.95%)
Aug 03, 2021 87.77 88.30 87.23 87.94 3,486,498 +0.36(+0.41%)
Aug 02, 2021 88.12 88.89 87.39 87.58 3,800,357 -0.05(-0.06%)
Jul 30, 2021 87.64 87.95 87.13 87.64 4,023,853 -0.18(-0.20%)
Jul 29, 2021 86.94 88.11 86.77 87.81 3,739,323 +1.18(+1.36%)
Jul 28, 2021 87.45 87.52 86.55 86.63 3,451,816 -0.79(-0.90%)
Jul 27, 2021 86.85 87.83 86.58 87.42 3,299,861 +0.70(+0.81%)
Jul 26, 2021 85.88 86.88 85.85 86.72 4,104,634 +0.56(+0.65%)
Jul 23, 2021 85.60 86.45 85.23 86.16 2,518,221 +1.02(+1.19%)
Jul 22, 2021 84.22 85.17 83.79 85.14 4,509,583 +0.61(+0.73%)
Jul 21, 2021 83.75 84.74 83.36 84.53 4,691,900 +1.41(+1.70%)
Jul 20, 2021 84.06 84.89 82.25 83.12 7,784,974 -2.63(-3.06%)
Jul 19, 2021 86.40 86.52 84.65 85.74 5,332,765 -0.85(-0.98%)
Jul 16, 2021 87.14 87.35 86.53 86.59 3,566,481 -0.36(-0.41%)
Jul 15, 2021 86.50 87.14 86.50 86.95 3,330,366 -0.22(-0.25%)
Jul 14, 2021 85.81 87.22 85.65 87.17 3,284,656 +1.62(+1.89%)
Jul 13, 2021 86.08 86.29 85.25 85.55 5,858,336 -0.74(-0.85%)
Jul 12, 2021 86.58 87.00 85.98 86.29 5,692,877 -0.74(-0.86%)
Jul 09, 2021 87.00 87.73 86.62 87.03 5,778,188 +0.90(+1.05%)
Jul 08, 2021 85.95 86.67 85.88 86.13 3,995,142 -0.37(-0.43%)
Jul 07, 2021 86.37 86.77 86.02 86.50 4,073,943 +0.12(+0.14%)
Jul 06, 2021 87.46 87.60 85.98 86.37 3,982,412 -1.44(-1.65%)
Jul 02, 2021 87.56 88.02 87.31 87.82 3,155,900 +0.36(+0.41%)
Jul 01, 2021 86.86 87.98 86.82 87.46 4,127,205 +0.68(+0.79%)
Jun 30, 2021 85.98 86.95 85.83 86.78 4,393,381 +1.02(+1.19%)
Jun 29, 2021 86.64 86.64 85.37 85.75 3,697,622 -0.64(-0.74%)
Jun 28, 2021 86.99 87.07 86.22 86.39 4,492,183 -0.32(-0.37%)
Jun 25, 2021 86.71 86.81 86.43 86.72 6,761,936 +0.01(+0.01%)
Jun 24, 2021 85.74 86.84 85.73 86.71 5,917,807 +0.16(+0.18%)
Jun 23, 2021 86.52 87.09 86.45 86.55 11,797,786 +0.04(+0.05%)
Jun 22, 2021 86.51 87.19 86.37 86.51 4,335,703 -0.14(-0.16%)
Jun 21, 2021 86.51 86.99 86.27 86.64 13,325,224 +0.57(+0.66%)
Jun 18, 2021 85.80 86.39 84.96 86.07 18,254,606 -0.43(-0.50%)
Jun 17, 2021 86.51 87.08 86.22 86.51 7,855,577 +0.07(+0.08%)
Jun 16, 2021 87.26 87.33 86.08 86.44 8,600,531 -0.47(-0.54%)
Jun 15, 2021 86.86 87.26 86.55 86.90 4,916,408 -0.03(-0.04%)
Jun 14, 2021 85.81 87.04 85.45 86.94 10,761,492 +1.44(+1.68%)
Jun 11, 2021 84.86 85.52 84.61 85.50 6,393,336 +1.12(+1.32%)
Jun 10, 2021 83.75 84.43 83.75 84.39 3,544,080 +0.69(+0.83%)
Jun 09, 2021 83.40 84.18 83.25 83.69 2,953,490 +0.30(+0.36%)
Jun 08, 2021 85.38 85.60 83.23 83.39 6,306,316 -1.87(-2.19%)
Jun 07, 2021 84.85 85.36 84.60 85.26 5,052,403 +0.57(+0.67%)
Jun 04, 2021 84.78 84.89 84.32 84.69 5,169,147 +0.46(+0.54%)
Jun 03, 2021 83.28 84.35 83.12 84.23 3,892,608 +0.48(+0.58%)
Jun 02, 2021 84.09 84.23 83.40 83.75 5,055,123 +0.03(+0.03%)
Jun 01, 2021 83.92 84.42 83.51 83.72 3,141,071 +0.30(+0.36%)
May 28, 2021 83.48 84.09 83.37 83.42 4,331,065 -0.22(-0.26%)
May 27, 2021 84.32 84.59 83.31 83.63 3,864,130 -0.55(-0.65%)
May 26, 2021 84.28 84.52 83.78 84.18 3,223,654 -0.18(-0.22%)
May 25, 2021 84.81 85.04 83.65 84.36 3,897,482 -0.55(-0.65%)
May 24, 2021 84.57 85.20 84.14 84.91 3,518,816 +0.64(+0.76%)
May 21, 2021 84.47 84.77 83.65 84.27 4,033,256 +0.00(+0.00%)
May 20, 2021 83.23 84.59 83.14 84.27 2,985,029 +0.96(+1.15%)
May 19, 2021 84.22 84.22 82.91 83.31 6,172,020 -1.19(-1.41%)
May 18, 2021 84.35 84.71 83.98 84.51 3,752,269 +0.12(+0.14%)
May 17, 2021 84.35 85.01 84.35 84.39 2,602,678 -0.13(-0.15%)
May 14, 2021 84.73 85.26 84.46 84.52 2,745,673 +0.13(+0.15%)
May 13, 2021 82.99 84.76 82.90 84.39 4,729,474 +1.17(+1.40%)
May 12, 2021 84.40 84.63 83.12 83.22 4,423,980 -0.94(-1.12%)
May 11, 2021 85.07 85.17 83.54 84.16 4,097,251 -0.67(-0.79%)
May 10, 2021 84.46 85.31 84.41 84.83 5,162,342 +0.56(+0.67%)
May 07, 2021 83.59 84.44 83.37 84.27 3,142,674 +0.51(+0.61%)
May 06, 2021 83.04 83.89 82.76 83.76 7,168,355 +1.19(+1.45%)
May 05, 2021 82.02 82.65 81.83 82.56 4,660,617 +0.46(+0.56%)
May 04, 2021 82.90 83.25 81.83 82.10 6,172,681 -0.81(-0.98%)
May 03, 2021 82.62 83.51 82.31 82.92 4,340,315 +0.74(+0.89%)
Apr 30, 2021 82.51 82.53 81.66 82.18 5,816,340 -0.08(-0.09%)
Apr 29, 2021 81.56 82.34 81.15 82.26 5,435,266 +0.81(+1.00%)
Apr 28, 2021 82.18 82.41 81.37 81.45 3,546,793 -0.31(-0.38%)
Apr 27, 2021 81.72 82.01 81.45 81.76 4,675,155 +0.10(+0.13%)
Apr 26, 2021 81.83 82.03 81.32 81.65 3,649,486 -0.19(-0.23%)
Apr 23, 2021 80.86 81.93 80.78 81.84 4,331,593 +0.52(+0.64%)
Apr 22, 2021 81.32 81.95 81.11 81.32 5,619,180 -0.16(-0.19%)
Apr 21, 2021 81.32 82.70 81.29 81.48 6,263,514 +0.16(+0.20%)
Apr 20, 2021 78.80 81.87 78.04 81.32 9,436,629 +2.02(+2.54%)
Apr 19, 2021 80.75 80.82 79.12 79.30 8,510,100 -1.07(-1.33%)
Apr 16, 2021 79.97 80.53 79.54 80.37 5,720,278 +0.93(+1.18%)
Apr 15, 2021 79.32 80.05 79.07 79.44 5,009,132 +0.66(+0.83%)
Apr 14, 2021 78.49 78.97 78.23 78.78 4,691,742 +0.25(+0.32%)
Apr 13, 2021 77.95 78.72 77.85 78.53 6,519,390 -0.53(-0.67%)
Apr 12, 2021 78.85 79.37 78.57 79.06 5,047,669 +0.28(+0.35%)
Apr 09, 2021 77.60 78.82 77.48 78.78 5,989,276 +1.41(+1.82%)
Apr 08, 2021 76.58 77.56 76.39 77.37 5,822,210 +1.00(+1.31%)
Apr 07, 2021 76.77 77.03 75.90 76.37 3,877,924 -0.30(-0.39%)
Apr 06, 2021 76.48 77.03 75.84 76.67 4,369,789 +0.03(+0.03%)
Apr 05, 2021 76.58 77.35 76.58 76.64 4,153,842 +0.47(+0.61%)
Apr 01, 2021 76.49 76.90 75.55 76.18 5,371,864 -0.59(-0.77%)
Mar 31, 2021 76.90 77.17 76.61 76.77 5,682,788 -0.53(-0.68%)
Mar 30, 2021 78.72 78.82 77.02 77.29 4,230,705 -1.42(-1.80%)
Mar 29, 2021 78.15 78.81 77.66 78.71 5,125,165 +0.35(+0.45%)
Mar 26, 2021 77.24 78.48 76.46 78.36 5,832,524 +1.64(+2.13%)
Mar 25, 2021 76.57 76.91 75.91 76.72 4,079,224 +0.12(+0.16%)
Mar 24, 2021 76.04 77.30 75.89 76.60 4,966,177 +0.43(+0.57%)
Mar 23, 2021 77.41 77.50 75.94 76.17 5,165,312 -1.67(-2.14%)
Mar 22, 2021 76.83 77.86 76.28 77.84 6,709,808 +0.63(+0.82%)
Mar 19, 2021 77.11 77.87 76.62 77.21 11,831,164 -0.10(-0.12%)
Mar 18, 2021 75.97 77.89 75.84 77.30 12,489,654 +1.16(+1.52%)
Mar 17, 2021 75.52 76.15 75.21 76.14 5,784,645 +0.85(+1.13%)
Mar 16, 2021 74.33 75.32 74.31 75.29 7,446,432 +0.44(+0.59%)
Mar 15, 2021 75.12 75.42 74.40 74.84 6,592,028 -0.03(-0.05%)
Mar 12, 2021 74.62 74.94 74.14 74.88 3,596,766 +0.93(+1.26%)
Mar 11, 2021 73.83 74.70 73.46 73.95 4,147,509 -0.11(-0.15%)
Mar 10, 2021 74.23 74.69 73.31 74.06 5,440,792 -0.26(-0.36%)
Mar 09, 2021 74.00 74.88 73.61 74.32 8,448,566 +0.61(+0.82%)
Mar 08, 2021 73.53 74.70 73.32 73.72 4,500,314 +0.17(+0.23%)
Mar 05, 2021 72.68 73.82 72.21 73.55 5,236,762 +1.32(+1.83%)
Mar 04, 2021 72.74 74.04 71.96 72.22 4,773,428 -0.46(-0.63%)
Mar 03, 2021 72.74 73.45 72.32 72.68 3,686,792 +0.07(+0.09%)
Mar 02, 2021 72.28 73.28 72.28 72.62 4,174,790 +0.10(+0.14%)
Mar 01, 2021 72.33 73.55 72.10 72.51 3,633,080 +0.79(+1.11%)
Feb 26, 2021 73.85 74.19 71.69 71.72 6,621,017 -2.13(-2.89%)
Feb 25, 2021 74.26 75.06 73.74 73.85 4,309,584 -0.89(-1.19%)
Feb 24, 2021 73.43 75.28 73.41 74.74 5,342,994 +0.96(+1.30%)
Feb 23, 2021 74.81 74.90 73.55 73.79 4,791,776 -0.05(-0.07%)
Feb 22, 2021 72.69 73.94 72.33 73.84 4,130,436 +0.90(+1.23%)
Feb 19, 2021 73.69 73.98 72.87 72.94 5,025,070 -0.75(-1.02%)
Feb 18, 2021 73.50 74.20 73.41 73.69 8,036,271 -0.24(-0.32%)
Feb 17, 2021 73.15 74.32 73.09 73.93 5,977,530 +0.52(+0.71%)
Feb 16, 2021 73.31 73.60 72.83 73.41 5,063,921 -0.10(-0.14%)
Feb 12, 2021 72.90 73.56 72.61 73.51 4,214,386 +0.65(+0.89%)
Feb 11, 2021 73.52 73.78 72.53 72.86 4,180,747 -0.50(-0.67%)
Feb 10, 2021 74.26 74.89 72.59 73.36 6,161,701 +0.26(+0.36%)
Feb 09, 2021 73.57 74.01 73.04 73.09 4,925,480 -0.31(-0.42%)
Feb 08, 2021 72.04 73.44 71.83 73.40 5,673,930 +1.46(+2.03%)
Feb 05, 2021 72.04 72.38 71.26 71.94 5,915,066 +0.55(+0.78%)
Feb 04, 2021 68.31 71.44 68.31 71.39 6,315,961 +2.90(+4.24%)
Feb 03, 2021 67.61 69.00 67.36 68.48 5,006,831 +0.82(+1.21%)
Feb 02, 2021 68.00 68.45 67.61 67.66 5,612,361 +0.18(+0.27%)
Feb 01, 2021 67.43 68.06 66.87 67.49 7,274,431 -0.50(-0.74%)
Jan 29, 2021 69.22 69.53 67.90 67.99 5,983,482 -1.39(-2.01%)
Jan 28, 2021 68.12 70.05 68.05 69.38 3,871,621 +1.26(+1.85%)
Jan 27, 2021 69.23 70.04 67.81 68.12 6,202,821 -1.87(-2.67%)
Jan 26, 2021 69.57 70.24 69.27 69.99 4,347,070 +0.55(+0.80%)
Jan 25, 2021 68.71 69.45 68.32 69.43 4,867,913 +0.56(+0.82%)
Jan 22, 2021 69.24 69.47 68.73 68.87 3,697,516 -0.55(-0.80%)
Jan 21, 2021 69.95 70.06 69.23 69.42 4,880,879 -0.32(-0.45%)
Jan 20, 2021 69.51 70.02 69.15 69.74 5,545,288 -0.17(-0.24%)
Jan 19, 2021 69.52 70.24 68.98 69.91 9,003,195 +0.82(+1.19%)
Jan 15, 2021 69.07 69.46 68.15 69.09 5,262,652 -0.20(-0.30%)
Jan 14, 2021 69.34 69.63 68.75 69.30 6,447,976 -0.03(-0.04%)
Jan 13, 2021 69.05 69.50 68.73 69.32 6,185,858 +0.12(+0.17%)
Jan 12, 2021 70.00 70.29 68.40 69.20 6,209,339 -1.06(-1.51%)
Jan 11, 2021 70.93 71.44 70.03 70.26 5,503,741 -0.67(-0.94%)
Jan 08, 2021 71.10 71.49 70.40 70.93 4,727,624 +0.09(+0.13%)
Jan 07, 2021 70.58 71.16 70.27 70.83 5,651,728 +0.41(+0.58%)
Jan 06, 2021 70.60 71.06 70.00 70.42 7,470,219 +0.09(+0.13%)
Jan 05, 2021 70.15 70.93 69.85 70.33 6,188,757 +0.76(+1.09%)
Jan 04, 2021 70.70 70.72 68.17 69.57 6,313,784 -1.10(-1.56%)
Dec 31, 2020 70.67 70.67 70.67 3,381,395 +1.12(+1.61%)
Dec 30, 2020 69.97 70.17 69.41 69.55 3,381,395 -0.33(-0.48%)
Dec 29, 2020 70.94 71.05 69.70 69.88 2,831,216 -0.53(-0.75%)
Dec 28, 2020 70.80 71.34 70.05 70.41 5,304,733 -0.02(-0.02%)
Dec 24, 2020 70.13 70.51 70.02 70.43 1,322,047 +0.26(+0.38%)
Dec 23, 2020 70.38 70.61 70.02 70.17 4,337,846 +0.01(+0.01%)
Dec 22, 2020 70.57 70.63 69.37 70.16 5,985,669 -0.67(-0.94%)
Dec 21, 2020 71.33 71.33 69.89 70.82 9,116,121 -1.62(-2.23%)
Dec 18, 2020 71.84 72.88 71.61 72.44 15,352,548 +0.35(+0.49%)
Dec 17, 2020 72.21 72.36 71.64 72.09 6,892,900 +0.03(+0.05%)
Dec 16, 2020 70.92 72.59 70.86 72.05 10,754,923 +1.13(+1.59%)
Dec 15, 2020 71.37 71.69 70.81 70.92 10,250,341 -0.09(-0.13%)
Dec 14, 2020 72.13 72.18 70.98 71.02 15,304,126 -0.50(-0.71%)
Dec 11, 2020 70.68 71.69 69.93 71.52 5,786,694 +0.03(+0.04%)
Dec 10, 2020 70.71 71.87 70.64 71.50 10,442,358 +0.30(+0.43%)
Dec 09, 2020 69.99 71.50 69.70 71.19 8,200,300 +1.66(+2.38%)
Dec 08, 2020 68.39 69.94 68.05 69.54 6,789,412 +0.81(+1.18%)
Dec 07, 2020 68.16 69.12 67.78 68.73 6,208,575 +0.78(+1.15%)
Dec 04, 2020 66.08 68.01 66.08 67.95 5,560,056 +1.89(+2.87%)
Dec 03, 2020 65.84 66.20 65.38 66.05 5,125,405 +0.36(+0.55%)
Dec 02, 2020 65.03 65.72 64.81 65.69 6,435,515 +0.88(+1.35%)
Dec 01, 2020 63.97 64.90 63.69 64.82 8,071,609 +1.08(+1.69%)
Nov 30, 2020 63.70 64.02 63.46 63.74 6,582,933 -0.13(-0.20%)
Nov 27, 2020 64.45 64.79 63.74 63.86 2,999,297 -0.83(-1.29%)
Nov 25, 2020 65.47 65.81 64.68 64.70 4,157,919 -0.95(-1.45%)
Nov 24, 2020 64.82 65.88 64.73 65.65 5,265,074 +1.17(+1.81%)
Nov 23, 2020 63.98 64.64 63.70 64.48 4,724,101 -0.08(-0.13%)
Nov 20, 2020 64.86 65.22 64.39 64.56 5,796,201 -0.66(-1.01%)
Nov 19, 2020 64.59 65.49 64.28 65.22 4,433,280 +0.03(+0.05%)
Nov 18, 2020 66.25 66.65 65.03 65.19 4,401,438 -0.77(-1.16%)
Nov 17, 2020 65.71 66.44 65.21 65.95 4,684,372 -0.21(-0.32%)
Nov 16, 2020 65.10 66.24 64.48 66.16 6,426,573 +2.31(+3.61%)
Nov 13, 2020 63.11 63.98 62.90 63.86 5,808,324 +1.48(+2.37%)
Nov 12, 2020 62.66 62.85 61.57 62.38 5,783,245 -0.82(-1.30%)
Nov 11, 2020 62.99 63.26 61.89 63.20 5,448,877 +0.30(+0.48%)
Nov 10, 2020 61.12 63.08 60.69 62.90 8,483,669 +2.63(+4.36%)
Nov 09, 2020 61.26 61.69 60.23 60.27 9,896,384 +0.99(+1.67%)
Nov 06, 2020 59.76 60.10 59.01 59.28 6,495,249 -0.38(-0.63%)
Nov 05, 2020 60.68 60.99 59.58 59.66 6,904,736 -0.54(-0.89%)
Nov 04, 2020 60.78 61.58 60.12 60.20 5,669,160 -0.24(-0.39%)
Nov 03, 2020 60.57 61.47 60.31 60.43 5,993,701 +0.16(+0.27%)
Nov 02, 2020 60.53 60.79 59.67 60.27 5,128,220 +0.51(+0.86%)
Oct 30, 2020 59.00 59.87 58.85 59.76 7,318,252 +0.32(+0.54%)
Oct 29, 2020 58.61 59.83 58.00 59.44 7,674,527 +0.50(+0.86%)
Oct 28, 2020 58.93 59.84 58.51 58.93 6,783,709 -1.09(-1.81%)
Oct 27, 2020 61.72 61.87 59.90 60.02 6,390,587 -1.95(-3.15%)
Oct 26, 2020 62.15 62.20 61.26 61.97 6,008,402 -0.67(-1.07%)
Oct 23, 2020 63.33 63.42 62.53 62.64 4,543,929 -0.34(-0.55%)
Oct 22, 2020 62.91 63.17 62.20 62.99 5,625,698 +0.88(+1.41%)
Oct 21, 2020 62.21 63.28 62.00 62.11 8,641,533 +0.41(+0.67%)
Oct 20, 2020 65.42 65.51 61.68 61.70 11,174,216 -3.79(-5.79%)
Oct 19, 2020 66.46 66.78 65.37 65.50 5,548,365 -1.20(-1.80%)
Oct 16, 2020 66.77 67.20 66.50 66.70 3,605,170 +0.11(+0.16%)
Oct 15, 2020 65.52 66.74 65.51 66.59 2,859,572 +0.19(+0.29%)
Oct 14, 2020 66.10 67.22 65.49 66.40 4,152,873 -0.25(-0.38%)
Oct 13, 2020 66.72 66.96 65.69 66.65 5,246,180 -0.09(-0.14%)
Oct 12, 2020 66.55 66.99 66.07 66.74 3,378,708 +0.37(+0.56%)
Oct 09, 2020 66.52 67.10 66.20 66.37 3,709,160 +0.46(+0.70%)
Oct 08, 2020 66.41 66.79 65.51 65.91 7,645,961 -0.61(-0.91%)
Oct 07, 2020 64.66 67.06 64.42 66.52 7,952,387 +2.99(+4.70%)
Oct 06, 2020 64.14 64.57 63.37 63.53 3,950,120 -0.34(-0.54%)
Oct 05, 2020 62.92 64.00 62.70 63.87 4,401,300 +1.22(+1.95%)
Oct 02, 2020 61.91 63.21 61.80 62.65 3,535,052 +0.27(+0.43%)
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.