Indicators

Philip Morris International (NY: PM )

99.66 +0.20 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	59.96	60.19	59.28	59.99	6,517,463	+0.63(+1.06%)
Sep 27, 2019	59.38	59.77	58.98	59.36	5,264,887	-0.13(-0.21%)
Sep 26, 2019	59.18	59.90	58.69	59.48	7,572,792	+0.01(+0.01%)
Sep 25, 2019	60.78	61.53	59.32	59.48	25,893,944	+2.94(+5.20%)
Sep 24, 2019	56.22	56.79	56.02	56.54	11,219,482	+0.58(+1.03%)
Sep 23, 2019	55.18	56.56	54.85	55.96	9,108,068	+0.62(+1.12%)
Sep 20, 2019	55.35	56.61	55.18	55.34	20,626,048	-0.40(-0.71%)
Sep 19, 2019	55.57	56.12	55.26	55.73	10,827,002	+0.12(+0.21%)
Sep 18, 2019	55.86	56.22	55.23	55.62	9,515,163	-0.36(-0.64%)
Sep 17, 2019	57.09	57.09	55.86	55.98	9,993,605	-0.45(-0.80%)
Sep 16, 2019	56.10	56.52	55.78	56.43	13,570,394	-0.35(-0.62%)
Sep 13, 2019	57.76	58.12	56.74	56.78	13,603,122	-1.44(-2.47%)
Sep 12, 2019	58.46	58.60	57.55	58.21	8,031,773	-0.13(-0.23%)
Sep 11, 2019	57.93	58.66	57.61	58.35	10,862,940	+0.44(+0.77%)
Sep 10, 2019	56.50	57.95	56.35	57.90	9,523,862	+0.93(+1.64%)
Sep 09, 2019	56.74	57.04	56.29	56.97	7,112,625	+0.26(+0.45%)
Sep 06, 2019	56.16	57.06	55.94	56.71	7,887,024	+0.79(+1.42%)
Sep 05, 2019	57.05	57.06	55.87	55.92	8,509,554	-0.83(-1.47%)
Sep 04, 2019	56.50	56.93	55.59	56.75	6,930,714	+0.28(+0.50%)

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.