Skip to main content

Philip Morris International (NY: PM )

90.10 -0.47 (-0.52%)
Streaming Delayed Price Updated: 10:20 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 89.65 90.69 89.25 90.57 4,171,876 +0.93(+1.04%)
Feb 20, 2024 89.61 89.96 89.13 89.64 4,447,980 -0.01(-0.01%)
Feb 16, 2024 88.88 90.04 88.71 89.65 4,399,731 +0.67(+0.75%)
Feb 15, 2024 89.44 89.50 88.82 88.98 8,765,623 -0.24(-0.27%)
Feb 14, 2024 89.17 89.53 88.78 89.22 5,536,554 +0.03(+0.03%)
Feb 13, 2024 89.58 90.17 88.42 89.19 5,935,317 -0.81(-0.90%)
Feb 12, 2024 89.12 90.17 89.02 90.00 4,022,309 +0.88(+0.99%)
Feb 09, 2024 89.00 89.43 88.55 89.12 4,966,441 +0.11(+0.12%)
Feb 08, 2024 89.00 90.56 88.30 89.01 9,258,548 -2.43(-2.66%)
Feb 07, 2024 91.95 92.13 91.22 91.44 4,690,033 -0.22(-0.24%)
Feb 06, 2024 91.63 91.86 91.05 91.66 5,160,079 +0.03(+0.03%)
Feb 05, 2024 92.75 92.75 91.54 91.63 4,670,369 -1.36(-1.46%)
Feb 02, 2024 92.75 93.30 91.98 92.99 5,035,997 -0.30(-0.32%)
Feb 01, 2024 91.23 93.29 90.95 93.29 5,169,292 +2.44(+2.69%)
Jan 31, 2024 91.86 91.89 90.79 90.85 7,322,972 -0.91(-0.99%)
Jan 30, 2024 91.34 91.92 90.47 91.76 6,120,488 +0.06(+0.07%)
Jan 29, 2024 91.21 91.80 90.97 91.70 6,509,092 +0.85(+0.94%)
Jan 26, 2024 91.75 92.11 90.84 90.85 6,005,819 -0.36(-0.39%)
Jan 25, 2024 91.45 91.78 90.85 91.21 7,212,563 +0.33(+0.36%)
Jan 24, 2024 92.03 92.07 90.85 90.88 5,560,915 -0.92(-1.00%)
Jan 23, 2024 90.95 91.99 90.52 91.80 4,437,667 -0.63(-0.68%)
Jan 22, 2024 92.05 93.04 91.83 92.43 5,201,873 +0.11(+0.12%)
Jan 19, 2024 93.48 93.57 91.76 92.32 5,893,444 -0.87(-0.93%)
Jan 18, 2024 93.10 93.48 92.20 93.19 3,639,756 -0.52(-0.55%)
Jan 17, 2024 94.06 94.53 93.37 93.71 2,753,385 -0.80(-0.85%)
Jan 16, 2024 95.16 95.16 94.16 94.51 3,304,518 -0.76(-0.80%)
Jan 12, 2024 95.97 96.41 95.11 95.27 3,593,179 +0.12(+0.13%)
Jan 11, 2024 94.32 95.25 93.84 95.15 4,467,556 +0.68(+0.72%)
Jan 10, 2024 95.69 96.38 93.51 94.47 4,836,359 -1.12(-1.17%)
Jan 09, 2024 95.62 95.68 94.78 95.59 4,523,464 -0.70(-0.73%)
Jan 08, 2024 95.89 96.76 95.86 96.29 3,827,937 +0.99(+1.04%)
Jan 05, 2024 95.40 96.03 94.62 95.30 3,251,814 -0.36(-0.38%)
Jan 04, 2024 95.78 96.82 95.56 95.66 5,179,415 +0.24(+0.25%)
Jan 03, 2024 95.44 95.68 94.74 95.42 4,145,184 -0.14(-0.15%)
Jan 02, 2024 93.82 95.88 93.66 95.56 5,038,465 +1.48(+1.57%)
Dec 29, 2023 94.08 94.32 93.73 94.08 3,763,540 +0.00(+0.00%)
Dec 28, 2023 93.55 94.38 93.44 94.08 3,425,849 +0.30(+0.32%)
Dec 27, 2023 93.19 93.94 93.19 93.78 3,717,648 +0.53(+0.57%)
Dec 26, 2023 92.75 93.66 92.60 93.25 2,608,358 +0.31(+0.33%)
Dec 22, 2023 92.99 93.80 92.69 92.94 2,578,726 +0.11(+0.12%)
Dec 21, 2023 92.28 93.11 92.12 92.83 3,618,625 +0.84(+0.91%)
Dec 20, 2023 93.73 94.07 91.96 91.99 4,466,787 -1.98(-2.11%)
Dec 19, 2023 93.90 94.44 93.60 93.97 3,951,143 +0.38(+0.41%)
Dec 18, 2023 93.62 94.28 92.85 93.59 4,670,184 +0.41(+0.44%)
Dec 15, 2023 93.30 94.00 93.11 93.17 17,850,586 -0.21(-0.22%)
Dec 14, 2023 93.65 95.26 93.38 93.38 8,928,763 +0.27(+0.29%)
Dec 13, 2023 91.61 93.13 90.48 93.11 11,533,378 +1.50(+1.64%)
Dec 12, 2023 91.54 91.75 90.90 91.61 4,098,636 -0.11(-0.12%)
Dec 11, 2023 90.63 92.04 90.63 91.72 4,328,960 +1.66(+1.84%)
Dec 08, 2023 90.08 90.22 89.43 90.06 3,931,144 +0.19(+0.21%)
Dec 07, 2023 90.12 90.22 89.45 89.88 5,588,008 +0.02(+0.02%)
Dec 06, 2023 89.55 90.12 88.92 89.86 5,797,518 -1.42(-1.56%)
Dec 05, 2023 91.26 92.13 90.52 91.28 3,656,675 -0.38(-0.42%)
Dec 04, 2023 92.52 93.50 91.23 91.66 5,809,018 -1.10(-1.19%)
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.