Skip to main content

Philip Morris International (NY: PM )

90.27 -0.80 (-0.88%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 91.91 91.98 90.95 91.07 4,184,877 -1.35(-1.46%)
Sep 25, 2023 92.31 92.65 92.72 92.42 4,150,269 -1.19(-1.27%)
Sep 22, 2023 94.45 94.45 92.97 93.61 4,972,625 -0.98(-1.03%)
Sep 21, 2023 95.39 95.76 94.09 94.59 3,642,237 -1.77(-1.83%)
Sep 20, 2023 96.21 97.15 95.69 96.35 3,818,022 +0.38(+0.40%)
Sep 19, 2023 95.64 96.32 95.31 95.97 3,948,167 +0.36(+0.37%)
Sep 18, 2023 95.01 95.68 94.43 95.62 4,621,261 +1.15(+1.22%)
Sep 15, 2023 94.32 94.98 93.93 94.46 7,030,222 -0.51(-0.54%)
Sep 14, 2023 94.12 94.99 93.94 94.97 4,273,860 +1.05(+1.11%)
Sep 13, 2023 93.68 94.25 93.34 93.93 4,754,408 +0.79(+0.85%)
Sep 12, 2023 93.45 93.64 92.75 93.14 3,114,259 -0.08(-0.08%)
Sep 11, 2023 92.65 93.65 92.56 93.22 2,517,508 +0.85(+0.92%)
Sep 08, 2023 92.11 92.45 91.51 92.37 4,190,349 +0.38(+0.42%)
Sep 07, 2023 92.87 93.08 91.75 91.99 3,580,725 -0.27(-0.29%)
Sep 06, 2023 92.84 92.86 91.77 92.25 4,756,731 -0.95(-1.02%)
Sep 05, 2023 94.13 94.38 92.93 93.20 4,388,937 -1.15(-1.22%)
Sep 01, 2023 95.40 95.62 93.76 94.35 2,574,370 -0.37(-0.40%)
Aug 31, 2023 95.65 96.10 94.67 94.73 3,142,151 -0.69(-0.72%)
Aug 30, 2023 95.31 95.47 94.74 95.42 2,610,288 +0.50(+0.53%)
Aug 29, 2023 94.70 95.18 93.94 94.91 2,491,777 +0.36(+0.39%)
Aug 28, 2023 94.08 94.74 93.95 94.55 2,696,787 +0.80(+0.85%)
Aug 25, 2023 93.38 93.81 92.75 93.75 2,509,572 +0.98(+1.05%)
Aug 24, 2023 92.77 93.91 92.61 92.78 2,752,231 -0.24(-0.25%)
Aug 23, 2023 93.09 93.09 92.44 93.01 2,493,464 +0.29(+0.31%)
Aug 22, 2023 92.64 92.98 92.01 92.73 2,493,987 -0.30(-0.32%)
Aug 21, 2023 93.05 93.96 92.73 93.02 3,136,997 -0.03(-0.03%)
Aug 18, 2023 91.98 93.35 91.88 93.05 2,925,205 +0.95(+1.03%)
Aug 17, 2023 92.91 93.34 91.58 92.10 3,433,231 -0.58(-0.63%)
Aug 16, 2023 93.12 94.03 92.41 92.69 3,267,666 -0.63(-0.68%)
Aug 15, 2023 94.15 94.15 93.00 93.32 2,727,688 -1.20(-1.27%)
Aug 14, 2023 94.84 95.16 94.39 94.52 2,803,896 -0.31(-0.32%)
Aug 11, 2023 95.19 95.29 94.40 94.83 2,679,455 -0.67(-0.70%)
Aug 10, 2023 96.15 97.04 95.46 95.50 2,436,190 -0.28(-0.29%)
Aug 09, 2023 95.69 96.39 95.66 95.77 1,855,245 -0.03(-0.03%)
Aug 08, 2023 95.47 96.09 94.79 95.80 2,467,758 -0.06(-0.06%)
Aug 07, 2023 95.23 96.34 95.11 95.86 2,335,734 +0.99(+1.04%)
Aug 04, 2023 95.92 96.28 94.77 94.88 2,596,418 -1.19(-1.24%)
Aug 03, 2023 96.38 96.53 95.75 96.07 2,342,407 -0.51(-0.53%)
Aug 02, 2023 96.51 97.07 95.66 96.58 2,914,029 -0.31(-0.32%)
Aug 01, 2023 98.61 98.77 96.86 96.89 3,427,838 -1.45(-1.47%)
Jul 31, 2023 98.20 98.79 97.80 98.34 4,807,241 -0.14(-0.14%)
Jul 28, 2023 97.63 98.57 97.12 98.47 3,943,736 +1.26(+1.30%)
Jul 27, 2023 97.13 97.58 96.84 97.21 4,708,513 +0.35(+0.36%)
Jul 26, 2023 95.64 97.09 95.24 96.87 3,923,473 +1.03(+1.07%)
Jul 25, 2023 95.89 96.15 94.48 95.84 4,108,150 -0.42(-0.44%)
Jul 24, 2023 96.19 96.57 96.04 96.27 4,476,629 +0.10(+0.10%)
Jul 21, 2023 97.17 97.17 95.86 96.17 4,251,898 -0.65(-0.67%)
Jul 20, 2023 98.40 99.30 96.79 96.82 6,645,940 -0.58(-0.60%)
Jul 19, 2023 96.65 98.06 96.62 97.40 7,761,383 +0.41(+0.43%)
Jul 18, 2023 97.25 98.27 96.90 96.99 6,020,286 -0.59(-0.61%)
Jul 17, 2023 97.77 97.92 96.55 97.58 4,797,001 -0.54(-0.55%)
Jul 14, 2023 98.98 99.27 98.11 98.12 2,979,802 -0.98(-0.99%)
Jul 13, 2023 97.89 99.24 97.69 99.10 5,481,725 +1.47(+1.51%)
Jul 12, 2023 97.38 97.79 97.25 97.63 5,683,837 +0.39(+0.41%)
Jul 11, 2023 96.75 97.23 96.46 97.23 3,467,434 +0.84(+0.87%)
Jul 10, 2023 96.58 97.16 96.05 96.39 4,181,129 +0.05(+0.05%)
Jul 07, 2023 96.14 97.13 95.89 96.34 4,774,007 +0.20(+0.21%)
Jul 06, 2023 95.14 96.37 94.95 96.15 3,135,426 +0.05(+0.05%)
Jul 05, 2023 96.61 96.72 95.68 96.10 3,871,493 -1.02(-1.05%)
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.