Skip to main content

Philip Morris International (NY: PM )

92.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.