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

Philip Morris International (NY: PM )

102.05 -0.15 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 17, 2024 101.68 102.20 101.23 102.05 4,832,989 -0.15(-0.15%)
Jun 14, 2024 101.95 102.33 101.51 102.20 5,643,633 +0.22(+0.22%)
Jun 13, 2024 102.67 102.67 101.58 101.98 4,270,285 -0.67(-0.65%)
Jun 12, 2024 104.25 104.31 102.24 102.65 4,083,639 -1.17(-1.13%)
Jun 11, 2024 103.48 103.96 102.58 103.82 3,750,724 +0.14(+0.14%)
Jun 10, 2024 103.55 103.88 102.60 103.68 3,820,942 +0.07(+0.07%)
Jun 07, 2024 103.92 104.35 103.56 103.61 2,506,959 -0.63(-0.60%)
Jun 06, 2024 104.00 104.90 103.53 104.24 4,847,508 +0.17(+0.16%)
Jun 05, 2024 103.95 104.23 102.98 104.07 5,274,449 +0.28(+0.27%)
Jun 04, 2024 102.91 104.11 102.56 103.79 5,401,283 +0.83(+0.81%)
Jun 03, 2024 101.24 103.18 100.62 102.96 6,327,697 +1.58(+1.56%)
May 31, 2024 99.28 101.52 99.28 101.38 7,528,802 +1.97(+1.98%)
May 30, 2024 99.69 99.80 98.96 99.41 3,875,686 -0.19(-0.19%)
May 29, 2024 99.85 99.99 99.21 99.60 4,465,028 -0.45(-0.45%)
May 28, 2024 99.34 100.13 99.05 100.05 3,560,142 +0.12(+0.12%)
May 24, 2024 100.24 100.79 99.59 99.93 4,053,914 +0.28(+0.28%)
May 23, 2024 100.61 100.61 99.20 99.65 4,573,191 -1.42(-1.40%)
May 22, 2024 99.53 101.18 99.21 101.07 4,407,625 +0.84(+0.84%)
May 21, 2024 99.90 100.81 99.34 100.23 6,199,560 +0.64(+0.64%)
May 20, 2024 99.87 100.47 99.42 99.59 5,340,163 -0.24(-0.24%)
May 17, 2024 100.94 100.94 99.80 99.83 5,308,550 -0.83(-0.82%)
May 16, 2024 100.71 101.46 100.52 100.66 4,421,533 +0.09(+0.09%)
May 15, 2024 100.00 100.64 99.84 100.57 3,230,277 +0.73(+0.73%)
May 14, 2024 99.50 100.14 99.41 99.84 3,292,736 +0.55(+0.55%)
May 13, 2024 99.98 100.23 99.03 99.29 3,853,767 -0.37(-0.37%)
May 10, 2024 99.60 99.99 99.34 99.66 4,149,345 +0.20(+0.20%)
May 09, 2024 98.43 99.48 98.19 99.46 3,840,325 +1.21(+1.23%)
May 08, 2024 97.55 98.51 97.18 98.25 5,784,363 +0.72(+0.74%)
May 07, 2024 98.00 98.41 97.36 97.53 3,960,346 +0.08(+0.08%)
May 06, 2024 97.76 97.90 96.65 97.45 4,517,574 +0.05(+0.05%)
May 03, 2024 97.47 98.03 96.33 97.40 5,611,930 +0.09(+0.09%)
May 02, 2024 96.38 97.99 95.88 97.31 5,676,482 +1.26(+1.31%)
May 01, 2024 94.64 97.23 94.63 96.05 6,462,567 +1.11(+1.17%)
Apr 30, 2024 95.62 95.86 94.42 94.94 6,589,120 -0.66(-0.69%)
Apr 29, 2024 95.05 95.74 95.03 95.60 3,510,846 +0.58(+0.61%)
Apr 26, 2024 95.80 96.62 94.94 95.02 5,391,022 -1.07(-1.11%)
Apr 25, 2024 99.50 99.90 95.94 96.09 7,417,609 -2.93(-2.96%)
Apr 24, 2024 96.80 99.10 95.64 99.02 13,572,233 +1.36(+1.39%)
Apr 23, 2024 94.39 97.71 93.84 97.66 13,105,357 +3.60(+3.83%)
Apr 22, 2024 93.51 94.28 92.94 94.06 8,656,009 +0.29(+0.31%)
Apr 19, 2024 91.54 94.03 91.38 93.77 8,710,167 +2.57(+2.82%)
Apr 18, 2024 90.79 91.23 90.65 91.20 4,041,665 +0.62(+0.68%)
Apr 17, 2024 89.89 90.63 89.30 90.58 4,766,951 +1.08(+1.21%)
Apr 16, 2024 88.60 89.65 88.43 89.50 4,617,539 +0.90(+1.02%)
Apr 15, 2024 89.27 89.60 87.82 88.60 7,773,947 -0.25(-0.28%)
Apr 12, 2024 89.12 89.54 88.66 88.85 5,517,330 -0.58(-0.65%)
Apr 11, 2024 89.90 89.91 88.86 89.43 5,931,793 -0.29(-0.32%)
Apr 10, 2024 89.73 90.03 88.66 89.72 9,601,623 -1.35(-1.48%)
Apr 09, 2024 90.50 91.22 90.41 91.07 5,068,314 +0.75(+0.83%)
Apr 08, 2024 89.83 90.42 89.58 90.32 5,302,168 +0.84(+0.94%)
Apr 05, 2024 90.04 90.21 88.96 89.48 5,119,704 -0.62(-0.69%)
Apr 04, 2024 91.59 91.59 90.00 90.10 5,469,101 -0.90(-0.99%)
Apr 03, 2024 91.84 92.05 90.94 91.00 4,823,864 -0.82(-0.89%)
Apr 02, 2024 91.43 92.29 91.40 91.82 4,861,518 +0.38(+0.42%)
Apr 01, 2024 91.40 92.45 91.23 91.44 6,469,904 -0.18(-0.20%)
Mar 28, 2024 92.53 92.07 91.55 91.62 5,348,379 -0.61(-0.66%)
Mar 27, 2024 90.79 92.28 90.69 92.23 8,796,813 +1.85(+2.05%)
Mar 26, 2024 91.35 91.46 90.30 90.38 7,869,870 -0.77(-0.84%)
Mar 25, 2024 90.84 91.51 90.80 91.15 8,673,265 +0.27(+0.30%)
Mar 22, 2024 92.46 92.52 90.83 90.88 6,126,812 -1.32(-1.43%)
Mar 21, 2024 93.70 94.42 92.16 92.20 8,432,480 -1.44(-1.54%)
Mar 20, 2024 93.44 93.94 93.02 93.64 6,341,977 -1.34(-1.41%)
Mar 19, 2024 95.63 95.92 94.92 94.98 6,103,107 -0.35(-0.37%)
Mar 18, 2024 94.10 95.65 93.68 95.33 6,144,691 +1.06(+1.12%)
Mar 15, 2024 92.77 94.87 92.70 94.27 16,798,336 +0.32(+0.34%)
Mar 14, 2024 94.86 95.00 93.06 93.95 6,604,014 -1.37(-1.44%)
Mar 13, 2024 95.00 95.87 94.92 95.32 5,269,693 +0.65(+0.69%)
Mar 12, 2024 94.72 95.34 93.81 94.67 4,899,721 +0.26(+0.28%)
Mar 11, 2024 92.91 94.46 92.84 94.41 4,292,027 +1.73(+1.87%)
Mar 08, 2024 91.50 92.93 91.25 92.68 3,549,557 +1.17(+1.28%)
Mar 07, 2024 91.18 91.65 91.10 91.51 2,839,520 +0.42(+0.46%)
Mar 06, 2024 91.23 91.72 90.76 91.09 5,166,269 +0.52(+0.57%)
Mar 05, 2024 90.03 90.90 89.92 90.57 4,067,447 +0.26(+0.29%)
Mar 04, 2024 89.49 90.77 89.17 90.31 4,670,291 +0.48(+0.53%)
Mar 01, 2024 89.83 89.86 88.86 89.83 5,093,402 -0.13(-0.14%)
Feb 29, 2024 90.65 90.78 89.86 89.96 5,735,616 -0.46(-0.51%)
Feb 28, 2024 90.18 90.61 89.74 90.42 3,431,705 +0.24(+0.27%)
Feb 27, 2024 90.42 90.69 89.89 90.18 4,506,623 -0.24(-0.27%)
Feb 26, 2024 91.48 91.52 90.05 90.42 3,941,466 -1.14(-1.25%)
Feb 23, 2024 91.23 91.96 91.03 91.56 3,981,478 +0.37(+0.41%)
Feb 22, 2024 90.18 91.22 89.96 91.19 4,161,412 +0.62(+0.68%)
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 4,691,053 -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%)
Dec 01, 2023 92.06 92.91 91.73 92.77 3,242,035 +0.68(+0.74%)
Nov 30, 2023 92.75 92.75 91.49 92.09 4,379,146 -0.29(-0.31%)
Nov 29, 2023 93.05 93.19 92.16 92.37 2,664,123 -0.49(-0.53%)
Nov 28, 2023 92.79 93.20 92.27 92.87 2,490,521 +0.10(+0.11%)
Nov 27, 2023 92.79 92.98 92.26 92.77 3,526,808 -0.29(-0.31%)
Nov 24, 2023 92.72 93.12 92.62 93.05 2,108,864 +0.51(+0.55%)
Nov 22, 2023 91.76 92.57 91.30 92.54 3,556,881 +1.01(+1.10%)
Nov 21, 2023 91.41 91.82 90.98 91.53 3,256,025 +0.41(+0.45%)
Nov 20, 2023 90.10 91.22 89.91 91.12 3,514,502 +0.42(+0.47%)
Nov 17, 2023 90.40 90.92 89.80 90.70 3,102,070 +0.66(+0.73%)
Nov 16, 2023 89.82 90.74 89.09 90.03 4,642,719 -0.44(-0.49%)
Nov 15, 2023 89.43 90.49 89.08 90.48 6,384,929 +1.31(+1.47%)
Nov 14, 2023 89.22 89.93 88.88 89.17 6,288,314 +0.39(+0.44%)
Nov 13, 2023 88.64 89.30 88.20 88.77 7,744,807 +0.30(+0.33%)
Nov 10, 2023 88.77 88.84 87.47 88.48 6,091,467 -0.10(-0.11%)
Nov 09, 2023 89.18 89.18 88.38 88.57 5,337,042 -0.39(-0.44%)
Nov 08, 2023 90.04 90.45 88.96 88.97 5,255,577 -1.07(-1.18%)
Nov 07, 2023 89.78 90.30 89.37 90.03 3,126,289 +0.31(+0.34%)
Nov 06, 2023 90.43 90.53 89.54 89.73 5,288,693 -0.54(-0.60%)
Nov 03, 2023 90.25 91.29 90.11 90.27 3,984,238 +0.57(+0.64%)
Nov 02, 2023 88.16 89.79 87.57 89.70 3,649,943 +1.90(+2.17%)
Nov 01, 2023 88.34 88.35 87.33 87.80 4,228,121 -0.15(-0.17%)
Oct 31, 2023 88.05 88.23 87.31 87.94 3,535,352 -0.23(-0.26%)
Oct 30, 2023 87.10 88.67 87.01 88.17 3,874,487 +1.89(+2.20%)
Oct 27, 2023 88.10 88.48 86.04 86.28 4,381,543 -2.21(-2.50%)
Oct 26, 2023 88.65 89.05 88.15 88.49 4,357,245 -0.32(-0.36%)
Oct 25, 2023 89.23 90.12 88.70 88.80 4,077,193 -0.79(-0.88%)
Oct 24, 2023 89.21 90.12 89.15 89.59 2,955,495 -0.09(-0.10%)
Oct 23, 2023 91.05 91.09 89.30 89.68 4,115,695 -1.62(-1.77%)
Oct 20, 2023 89.48 92.16 89.48 91.30 5,669,377 +1.80(+2.02%)
Oct 19, 2023 90.21 91.59 88.98 89.49 6,785,874 -2.45(-2.66%)
Oct 18, 2023 92.04 92.73 91.50 91.94 3,896,098 -0.18(-0.19%)
Oct 17, 2023 91.43 92.15 91.00 92.12 2,754,222 +0.27(+0.29%)
Oct 16, 2023 91.75 92.16 90.95 91.85 3,738,938 +0.85(+0.93%)
Oct 13, 2023 90.03 91.10 89.78 91.00 3,162,414 +0.38(+0.42%)
Oct 12, 2023 92.20 92.47 89.96 90.62 3,711,359 -1.26(-1.37%)
Oct 11, 2023 93.05 93.21 91.43 91.88 3,654,051 -0.89(-0.96%)
Oct 10, 2023 92.08 94.09 91.96 92.77 7,080,252 +1.72(+1.88%)
Oct 09, 2023 90.61 91.08 90.03 91.05 2,491,284 +0.14(+0.15%)
Oct 06, 2023 89.91 90.98 89.28 90.91 5,056,337 +0.19(+0.21%)
Oct 05, 2023 90.55 91.07 89.99 90.72 5,528,030 +0.64(+0.71%)
Oct 04, 2023 89.17 90.27 89.05 90.08 4,209,141 +1.05(+1.17%)
Oct 03, 2023 89.78 90.25 88.86 89.04 4,186,688 -1.12(-1.25%)
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.