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

Philip Morris International (NY: PM )

93.77 +2.57 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Oct 01, 2020 62.85 63.08 61.85 62.38 4,676,004 -0.72(-1.13%)
Sep 30, 2020 62.72 63.35 62.56 63.10 6,429,996 +0.55(+0.87%)
Sep 29, 2020 63.76 64.05 62.52 62.55 4,825,333 -1.66(-2.58%)
Sep 28, 2020 64.20 65.35 64.09 64.21 4,555,049 +0.77(+1.21%)
Sep 25, 2020 63.68 63.95 63.21 63.44 4,559,617 -0.80(-1.24%)
Sep 24, 2020 63.59 64.86 63.04 64.24 4,275,102 +0.72(+1.13%)
Sep 23, 2020 64.40 65.08 63.35 63.53 5,957,422 -0.26(-0.41%)
Sep 22, 2020 64.65 65.26 63.68 63.79 5,925,240 -0.68(-1.05%)
Sep 21, 2020 64.69 64.86 63.25 64.47 6,724,455 -0.21(-0.32%)
Sep 18, 2020 65.23 65.91 64.60 64.68 10,637,812 -1.15(-1.75%)
Sep 17, 2020 66.59 66.82 65.57 65.83 6,346,430 -0.94(-1.40%)
Sep 16, 2020 67.72 68.12 66.71 66.76 4,955,477 -0.66(-0.98%)
Sep 15, 2020 68.19 68.35 67.40 67.43 3,862,442 -0.45(-0.66%)
Sep 14, 2020 67.61 68.41 67.35 67.87 4,816,448 +0.59(+0.87%)
Sep 11, 2020 66.89 67.51 66.53 67.28 3,631,331 +0.68(+1.02%)
Sep 10, 2020 66.60 67.28 66.08 66.61 4,108,078 -0.05(-0.07%)
Sep 09, 2020 66.06 67.48 65.90 66.65 5,413,550 +1.19(+1.82%)
Sep 08, 2020 65.79 65.93 64.52 65.46 5,113,060 -0.10(-0.15%)
Sep 04, 2020 66.24 66.61 64.90 65.56 4,958,598 -0.14(-0.21%)
Sep 03, 2020 66.74 67.60 65.22 65.70 4,858,020 -0.55(-0.83%)
Sep 02, 2020 65.34 66.61 65.30 66.25 4,010,297 +0.78(+1.19%)
Sep 01, 2020 65.55 65.85 65.14 65.47 3,967,549 -0.62(-0.94%)
Aug 31, 2020 66.69 66.87 66.06 66.09 4,325,410 -0.79(-1.18%)
Aug 28, 2020 65.93 66.93 65.57 66.88 3,765,579 +0.61(+0.93%)
Aug 27, 2020 66.33 67.28 65.89 66.27 4,228,184 +0.02(+0.03%)
Aug 26, 2020 65.25 66.34 64.81 66.25 4,404,842 +0.30(+0.45%)
Aug 25, 2020 66.52 66.65 65.65 65.95 4,063,150 -0.01(-0.01%)
Aug 24, 2020 64.85 66.18 64.64 65.96 2,999,319 +1.30(+2.01%)
Aug 21, 2020 64.87 65.10 64.10 64.66 3,368,630 -0.13(-0.20%)
Aug 20, 2020 64.91 65.25 64.62 64.79 3,248,385 -0.40(-0.61%)
Aug 19, 2020 65.71 66.08 65.10 65.19 5,413,229 -0.40(-0.61%)
Aug 18, 2020 65.15 65.79 64.82 65.59 3,127,740 +0.76(+1.18%)
Aug 17, 2020 64.16 65.06 63.83 64.82 3,069,979 +0.46(+0.71%)
Aug 14, 2020 64.42 64.86 64.09 64.37 3,416,076 -0.36(-0.55%)
Aug 13, 2020 65.32 65.43 64.48 64.72 4,739,630 -1.28(-1.95%)
Aug 12, 2020 65.69 66.32 65.44 66.01 5,942,424 +0.80(+1.23%)
Aug 11, 2020 65.77 66.19 64.96 65.21 5,522,886 +0.29(+0.45%)
Aug 10, 2020 64.08 64.99 64.00 64.92 5,181,096 +0.72(+1.12%)
Aug 07, 2020 63.43 64.20 63.18 64.19 3,516,278 +0.31(+0.49%)
Aug 06, 2020 63.28 63.95 63.16 63.88 2,946,075 +0.13(+0.21%)
Aug 05, 2020 63.95 64.20 63.33 63.75 5,080,372 -0.12(-0.18%)
Aug 04, 2020 62.99 64.10 62.95 63.86 4,103,557 +0.47(+0.74%)
Aug 03, 2020 63.39 63.66 62.89 63.39 3,829,019 -0.23(-0.36%)
Jul 31, 2020 63.58 64.12 63.04 63.62 6,024,733 -0.53(-0.83%)
Jul 30, 2020 64.41 64.75 63.94 64.15 4,131,934 -0.78(-1.20%)
Jul 29, 2020 64.48 65.18 63.91 64.93 5,596,665 +0.35(+0.54%)
Jul 28, 2020 65.06 65.73 64.52 64.58 5,206,133 -0.47(-0.73%)
Jul 27, 2020 63.61 65.19 63.46 65.06 9,170,267 +1.40(+2.20%)
Jul 24, 2020 63.78 64.51 63.17 63.66 6,875,251 +0.46(+0.72%)
Jul 23, 2020 62.85 63.28 62.31 63.20 6,177,610 +0.25(+0.39%)
Jul 22, 2020 63.16 63.22 61.33 62.95 5,921,742 +0.07(+0.11%)
Jul 21, 2020 62.31 63.71 62.04 62.89 8,285,349 +2.51(+4.16%)
Jul 20, 2020 61.79 61.95 60.03 60.38 6,577,671 -1.77(-2.85%)
Jul 17, 2020 62.79 62.79 61.88 62.15 3,988,440 -0.27(-0.42%)
Jul 16, 2020 61.93 62.58 61.58 62.41 4,456,966 +0.29(+0.47%)
Jul 15, 2020 61.94 62.41 61.73 62.12 4,719,886 +0.57(+0.93%)
Jul 14, 2020 60.57 61.66 59.98 61.55 5,770,141 +0.67(+1.10%)
Jul 13, 2020 60.27 61.20 60.00 60.88 6,361,828 +0.45(+0.74%)
Jul 10, 2020 58.56 60.54 58.40 60.43 6,554,360 +2.34(+4.02%)
Jul 09, 2020 59.38 59.80 57.87 58.10 5,245,737 -1.79(-2.99%)
Jul 08, 2020 60.47 61.10 59.27 59.89 9,052,525 -0.53(-0.88%)
Jul 07, 2020 57.98 60.64 57.46 60.42 9,851,496 +1.94(+3.31%)
Jul 06, 2020 58.96 59.13 57.98 58.48 4,301,284 +0.12(+0.20%)
Jul 02, 2020 58.81 58.98 58.14 58.36 4,217,820 +0.39(+0.67%)
Jul 01, 2020 58.09 58.81 57.88 57.97 4,305,041 -0.06(-0.10%)
Jun 30, 2020 58.02 58.37 57.51 58.03 5,585,176 -0.37(-0.64%)
Jun 29, 2020 57.46 58.50 57.17 58.40 3,565,933 +1.36(+2.38%)
Jun 26, 2020 58.21 58.50 56.63 57.05 11,185,669 -1.49(-2.55%)
Jun 25, 2020 58.07 58.58 57.68 58.54 5,566,071 +0.48(+0.83%)
Jun 24, 2020 58.59 58.96 57.80 58.06 6,252,714 -1.16(-1.96%)
Jun 23, 2020 60.36 60.44 59.19 59.22 6,324,613 -0.46(-0.76%)
Jun 22, 2020 59.93 60.24 59.45 59.67 4,958,759 -0.13(-0.22%)
Jun 19, 2020 61.22 61.58 59.74 59.80 11,070,737 -1.02(-1.68%)
Jun 18, 2020 59.93 60.97 59.81 60.82 4,653,354 +0.42(+0.69%)
Jun 17, 2020 61.07 61.43 60.21 60.41 5,499,282 -0.46(-0.76%)
Jun 16, 2020 60.53 61.26 60.05 60.87 7,308,321 +2.01(+3.41%)
Jun 15, 2020 56.83 59.03 56.66 58.87 7,672,066 +1.45(+2.53%)
Jun 12, 2020 59.22 59.33 56.98 57.42 8,233,499 -0.68(-1.16%)
Jun 11, 2020 60.46 60.69 58.08 58.09 7,335,525 -3.17(-5.18%)
Jun 10, 2020 62.07 62.28 61.26 61.26 5,474,843 -0.42(-0.67%)
Jun 09, 2020 62.84 62.85 61.50 61.68 5,291,513 -1.67(-2.64%)
Jun 08, 2020 61.52 63.42 61.23 63.35 6,305,891 +1.46(+2.36%)
Jun 05, 2020 62.37 62.93 61.79 61.89 6,617,830 +0.59(+0.96%)
Jun 04, 2020 60.33 61.37 59.94 61.30 5,159,693 +0.80(+1.32%)
Jun 03, 2020 60.70 60.82 60.22 60.51 6,356,406 +0.39(+0.65%)
Jun 02, 2020 60.60 60.60 59.68 60.11 4,746,436 -0.05(-0.08%)
Jun 01, 2020 59.80 60.62 59.80 60.16 4,062,811 +0.35(+0.59%)
May 29, 2020 59.48 60.02 58.59 59.81 8,830,682 -0.12(-0.20%)
May 28, 2020 61.15 61.15 59.90 59.93 6,789,884 -0.33(-0.54%)
May 27, 2020 59.93 60.42 59.52 60.26 7,309,831 +1.45(+2.47%)
May 26, 2020 58.35 59.09 58.31 58.81 6,902,492 +1.37(+2.38%)
May 22, 2020 57.48 57.59 56.67 57.44 3,195,279 -0.04(-0.07%)
May 21, 2020 57.26 58.45 56.93 57.48 8,403,953 +0.02(+0.04%)
May 20, 2020 56.09 57.50 55.51 57.46 6,498,274 +1.60(+2.86%)
May 19, 2020 55.34 55.96 54.80 55.86 5,923,802 +0.21(+0.38%)
May 18, 2020 56.80 56.97 55.44 55.65 8,170,100 +0.38(+0.69%)
May 15, 2020 55.96 56.02 55.00 55.26 4,571,168 -0.15(-0.26%)
May 14, 2020 55.85 55.91 54.50 55.41 7,210,115 -0.68(-1.21%)
May 13, 2020 56.80 57.06 55.68 56.09 5,569,749 -0.88(-1.55%)
May 12, 2020 58.56 58.90 56.97 56.97 5,767,445 -1.15(-1.98%)
May 11, 2020 58.50 58.70 57.77 58.12 4,803,450 -0.59(-1.00%)
May 08, 2020 58.29 59.05 58.14 58.70 6,836,269 +1.52(+2.65%)
May 07, 2020 59.30 59.30 57.13 57.19 8,609,083 -1.11(-1.90%)
May 06, 2020 59.05 59.13 56.71 58.30 8,829,728 -0.57(-0.97%)
May 05, 2020 60.19 60.63 58.86 58.87 4,533,669 -0.91(-1.51%)
May 04, 2020 59.54 59.85 58.00 59.77 5,629,438 +0.02(+0.04%)
May 01, 2020 60.78 61.06 59.44 59.75 5,865,617 -1.08(-1.77%)
Apr 30, 2020 61.92 62.10 59.34 60.82 11,274,329 -1.55(-2.48%)
Apr 29, 2020 63.76 63.95 62.26 62.37 5,620,850 -0.61(-0.97%)
Apr 28, 2020 62.22 63.97 62.05 62.98 6,730,278 +1.90(+3.11%)
Apr 27, 2020 60.38 61.32 60.01 61.08 4,802,748 +1.02(+1.70%)
Apr 24, 2020 59.11 60.31 58.95 60.07 5,143,330 +1.54(+2.63%)
Apr 23, 2020 59.57 59.85 58.50 58.52 6,540,027 -1.04(-1.75%)
Apr 22, 2020 60.07 60.22 58.58 59.57 5,971,109 +0.64(+1.08%)
Apr 21, 2020 59.50 61.57 58.38 58.93 9,477,011 -3.73(-5.96%)
Apr 20, 2020 62.08 63.71 61.78 62.67 7,301,707 -0.90(-1.41%)
Apr 17, 2020 62.31 64.30 62.12 63.56 6,564,477 +2.10(+3.41%)
Apr 16, 2020 61.96 62.36 60.51 61.47 5,558,237 -0.04(-0.07%)
Apr 15, 2020 61.83 61.83 60.15 61.51 7,028,168 -1.42(-2.25%)
Apr 14, 2020 60.62 63.15 60.46 62.93 7,548,105 +2.63(+4.37%)
Apr 13, 2020 61.16 61.54 60.07 60.29 7,827,571 -1.13(-1.84%)
Apr 09, 2020 61.90 63.38 61.09 61.43 11,383,153 +0.55(+0.91%)
Apr 08, 2020 61.29 61.89 60.63 60.87 8,053,046 +0.12(+0.20%)
Apr 07, 2020 62.67 63.00 60.11 60.75 8,671,143 -0.95(-1.55%)
Apr 06, 2020 61.46 62.46 60.47 61.70 7,718,551 +1.81(+3.02%)
Apr 03, 2020 61.51 61.56 59.33 59.89 6,444,034 -0.72(-1.18%)
Apr 02, 2020 57.28 61.20 57.17 60.61 7,534,988 +2.63(+4.53%)
Apr 01, 2020 56.89 58.70 56.48 57.99 7,969,343 -1.50(-2.52%)
Mar 31, 2020 59.17 61.17 58.87 59.49 14,229,942 +0.33(+0.57%)
Mar 30, 2020 57.33 59.52 57.09 59.15 7,802,178 +2.77(+4.92%)
Mar 27, 2020 56.09 58.36 54.94 56.38 9,778,032 -1.64(-2.82%)
Mar 26, 2020 53.92 58.74 53.80 58.02 9,605,338 +4.15(+7.70%)
Mar 25, 2020 50.23 55.92 49.74 53.87 11,130,428 +2.01(+3.88%)
Mar 24, 2020 49.69 53.90 49.56 51.85 11,441,465 +2.95(+6.04%)
Mar 23, 2020 48.07 49.39 45.67 48.90 17,208,984 -0.91(-1.82%)
Mar 20, 2020 52.91 53.21 49.16 49.81 14,932,646 -3.40(-6.39%)
Mar 19, 2020 51.47 53.84 48.87 53.21 11,802,361 +1.22(+2.34%)
Mar 18, 2020 56.28 58.86 47.92 51.99 18,378,032 -7.27(-12.27%)
Mar 17, 2020 57.41 60.18 56.55 59.26 13,797,366 +3.52(+6.31%)
Mar 16, 2020 56.68 59.80 54.79 55.75 12,689,205 -7.93(-12.45%)
Mar 13, 2020 60.17 63.91 57.95 63.68 13,750,116 +5.81(+10.03%)
Mar 12, 2020 58.90 61.54 56.28 57.87 14,340,560 -6.08(-9.51%)
Mar 11, 2020 65.71 66.24 63.35 63.95 8,843,503 -3.92(-5.77%)
Mar 10, 2020 66.70 68.06 64.78 67.87 9,357,879 +2.48(+3.80%)
Mar 09, 2020 65.82 67.94 63.53 65.38 13,381,093 -4.52(-6.46%)
Mar 06, 2020 67.74 70.13 67.07 69.90 8,236,161 -0.47(-0.67%)
Mar 05, 2020 69.43 71.43 69.28 70.37 8,224,355 -0.70(-0.99%)
Mar 04, 2020 67.55 71.11 67.40 71.08 7,084,663 +4.20(+6.28%)
Mar 03, 2020 67.99 69.64 66.20 66.88 7,534,312 -1.18(-1.73%)
Mar 02, 2020 65.37 68.11 64.73 68.06 8,635,047 +2.48(+3.79%)
Feb 28, 2020 64.88 65.66 62.26 65.58 17,049,374 -0.96(-1.44%)
Feb 27, 2020 67.97 70.04 66.54 66.54 11,149,612 -2.55(-3.69%)
Feb 26, 2020 68.08 69.38 67.93 69.08 9,900,187 +1.00(+1.47%)
Feb 25, 2020 68.83 69.80 67.39 68.08 7,647,587 -0.46(-0.67%)
Feb 24, 2020 70.66 70.93 68.39 68.54 8,111,959 -3.26(-4.54%)
Feb 21, 2020 69.57 71.85 69.43 71.80 7,883,338 +1.76(+2.52%)
Feb 20, 2020 70.08 70.30 69.00 70.04 3,840,224 -0.35(-0.50%)
Feb 19, 2020 70.33 70.46 69.59 70.39 5,458,390 +0.35(+0.50%)
Feb 18, 2020 70.72 70.80 69.72 70.04 4,502,251 -0.85(-1.20%)
Feb 14, 2020 71.19 71.47 70.49 70.89 4,180,567 -0.26(-0.36%)
Feb 13, 2020 71.16 71.86 70.12 71.14 5,396,911 +0.74(+1.05%)
Feb 12, 2020 71.29 71.53 69.98 70.41 5,101,434 -1.23(-1.72%)
Feb 11, 2020 71.09 72.22 70.77 71.64 6,211,271 +0.55(+0.78%)
Feb 10, 2020 69.96 71.10 69.60 71.09 7,980,840 +1.04(+1.49%)
Feb 07, 2020 69.12 70.28 69.06 70.04 5,811,220 +1.02(+1.47%)
Feb 06, 2020 68.51 71.13 67.75 69.03 9,121,735 +1.79(+2.67%)
Feb 05, 2020 66.96 67.91 66.96 67.23 6,068,075 +0.27(+0.41%)
Feb 04, 2020 66.50 67.37 66.34 66.96 5,762,842 +0.48(+0.72%)
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.