Skip to main content

Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 77.52 77.69 76.45 76.80 7,038,750 -0.51(-0.66%)
Jan 30, 2018 77.50 78.25 77.18 77.31 5,681,839 -0.48(-0.62%)
Jan 29, 2018 78.52 78.57 77.65 77.79 5,518,206 -1.13(-1.43%)
Jan 26, 2018 76.90 79.12 76.86 78.92 8,377,788 +1.93(+2.51%)
Jan 25, 2018 79.10 79.68 73.79 76.99 16,506,824 -2.23(-2.81%)
Jan 24, 2018 78.47 79.43 78.47 79.22 6,103,840 +0.77(+0.98%)
Jan 23, 2018 77.71 78.63 77.64 78.45 5,104,888 +0.52(+0.66%)
Jan 22, 2018 78.18 78.56 77.69 77.94 6,644,110 -0.08(-0.10%)
Jan 19, 2018 75.62 78.15 75.59 78.02 8,123,945 +2.76(+3.66%)
Jan 18, 2018 75.54 75.72 75.06 75.26 5,772,512 -0.52(-0.68%)
Jan 17, 2018 75.26 76.10 75.26 75.77 5,597,522 +0.66(+0.88%)
Jan 16, 2018 74.89 75.19 74.33 75.11 8,175,239 +0.27(+0.35%)
Jan 12, 2018 74.85 74.85 74.85 0 -0.26(-0.34%)
Jan 11, 2018 76.15 76.37 74.78 75.11 5,737,168 -0.55(-0.73%)
Jan 10, 2018 75.22 75.94 74.41 75.66 5,160,415 +0.53(+0.71%)
Jan 09, 2018 75.03 75.52 74.66 75.13 5,499,647 +0.54(+0.72%)
Jan 08, 2018 74.48 74.97 74.38 74.59 6,857,287 -0.11(-0.15%)
Jan 05, 2018 73.97 74.92 73.97 74.71 6,480,115 +0.59(+0.80%)
Jan 04, 2018 74.66 74.84 74.11 74.11 5,819,267 -0.57(-0.76%)
Jan 03, 2018 74.75 75.10 74.39 74.68 5,011,660 -0.09(-0.12%)
Jan 02, 2018 75.79 76.05 74.61 74.77 7,157,635 -0.90(-1.19%)
Dec 29, 2017 75.67 75.67 75.67 0 +0.60(+0.80%)
Dec 28, 2017 75.14 75.14 74.55 75.07 3,318,215 +0.07(+0.10%)
Dec 27, 2017 74.89 75.21 74.67 75.00 2,810,354 +0.43(+0.58%)
Dec 26, 2017 75.05 75.09 74.33 74.57 3,227,883 -0.39(-0.52%)
Dec 22, 2017 75.09 75.53 74.86 74.96 3,484,995 -0.09(-0.12%)
Dec 21, 2017 74.85 75.43 74.83 75.05 5,348,552 +0.29(+0.39%)
Dec 20, 2017 75.92 75.92 74.18 74.76 10,275,424 -1.92(-2.50%)
Dec 19, 2017 76.90 77.17 76.61 76.68 6,162,481 +0.11(+0.14%)
Dec 18, 2017 77.84 78.10 76.45 76.57 6,404,103 -1.21(-1.56%)
Dec 15, 2017 76.90 78.20 76.90 77.78 15,627,887 +1.42(+1.86%)
Dec 14, 2017 76.60 76.96 76.05 76.36 6,539,370 -0.40(-0.52%)
Dec 13, 2017 75.95 77.06 75.87 76.76 8,317,241 +0.67(+0.88%)
Dec 12, 2017 76.09 76.58 75.08 76.09 6,243,072 +0.89(+1.19%)
Dec 11, 2017 75.60 75.60 75.03 75.20 4,292,375 -0.39(-0.52%)
Dec 08, 2017 75.53 75.65 74.82 75.59 6,503,248 -0.08(-0.10%)
Dec 07, 2017 76.21 76.21 75.34 75.67 5,697,187 -0.64(-0.84%)
Dec 06, 2017 75.62 76.54 74.65 76.31 7,202,086 +1.52(+2.03%)
Dec 05, 2017 74.81 74.86 73.99 74.79 6,931,543 +0.60(+0.81%)
Dec 04, 2017 73.73 74.35 73.32 74.19 7,303,290 +0.64(+0.87%)
Dec 01, 2017 73.24 73.60 72.44 73.55 8,909,893 +0.68(+0.93%)
Nov 30, 2017 72.84 73.31 72.77 72.87 9,844,000 +0.05(+0.07%)
Nov 29, 2017 72.70 73.17 72.34 72.82 6,125,159 -0.14(-0.19%)
Nov 28, 2017 72.92 73.09 72.65 72.96 6,609,418 +0.11(+0.16%)
Nov 27, 2017 73.22 73.26 72.85 72.85 4,762,086 -0.33(-0.45%)
Nov 24, 2017 73.61 73.68 73.03 73.17 2,778,624 -0.26(-0.35%)
Nov 22, 2017 73.34 73.58 73.18 73.43 5,158,305 +0.13(+0.17%)
Nov 21, 2017 73.00 73.71 72.92 73.30 5,956,259 +0.58(+0.80%)
Nov 20, 2017 72.80 73.57 72.70 72.72 6,739,824 -0.07(-0.10%)
Nov 17, 2017 72.48 73.05 72.34 72.79 5,759,536 -0.01(-0.02%)
Nov 16, 2017 72.69 73.37 72.66 72.80 4,520,743 +0.43(+0.60%)
Nov 15, 2017 72.56 72.76 72.08 72.37 6,949,481 -0.48(-0.65%)
Nov 14, 2017 73.32 73.59 72.78 72.85 6,678,303 -0.56(-0.76%)
Nov 13, 2017 73.12 73.63 73.04 73.41 5,449,370 +0.35(+0.48%)
Nov 10, 2017 72.40 73.24 72.37 73.06 6,959,118 +0.40(+0.55%)
Nov 09, 2017 72.98 73.12 72.46 72.66 4,833,323 -0.45(-0.61%)
Nov 08, 2017 73.06 73.32 72.80 73.11 6,884,378 +0.05(+0.07%)
Nov 07, 2017 72.38 73.16 72.29 73.06 5,502,098 +0.62(+0.86%)
Nov 06, 2017 72.78 73.11 72.04 72.43 5,875,810 -0.37(-0.51%)
Nov 03, 2017 73.04 73.08 72.68 72.80 4,320,959 -0.10(-0.14%)
Nov 02, 2017 73.55 73.59 72.70 72.90 6,488,603 -0.67(-0.92%)
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.