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

Philip Morris International (NY: PM )

101.84 -0.20 (-0.20%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 26, 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 25, 2024 102.00 102.16 101.35 102.04 7,268,273 +0.17(+0.17%)
Jun 24, 2024 100.19 102.06 99.86 101.87 6,487,123 +1.95(+1.95%)
Jun 21, 2024 99.89 100.50 98.93 99.92 10,070,155 +0.02(+0.02%)
Jun 20, 2024 100.16 100.43 99.31 99.90 4,736,716 -0.04(-0.04%)
Jun 18, 2024 98.05 100.56 98.03 99.94 6,068,921 -0.80(-0.79%)
Jun 17, 2024 100.37 100.89 99.93 100.74 4,895,881 -0.15(-0.15%)
Jun 14, 2024 100.64 101.01 100.21 100.89 5,717,074 +0.22(+0.22%)
Jun 13, 2024 101.35 101.35 100.28 100.67 4,325,854 -0.66(-0.65%)
Jun 12, 2024 102.91 102.97 100.93 101.33 4,136,779 -1.16(-1.13%)
Jun 11, 2024 102.15 102.62 101.26 102.49 3,799,532 +0.14(+0.13%)
Jun 10, 2024 102.22 102.55 101.28 102.35 3,870,664 +0.07(+0.07%)
Jun 07, 2024 102.58 103.01 102.23 102.28 2,539,582 -0.62(-0.60%)
Jun 06, 2024 102.66 103.55 102.20 102.90 4,910,589 +0.17(+0.16%)
Jun 05, 2024 102.61 102.90 101.66 102.73 5,343,085 +0.28(+0.27%)
Jun 04, 2024 101.59 102.77 101.24 102.46 5,471,570 +0.82(+0.81%)
Jun 03, 2024 99.94 101.86 99.33 101.64 6,410,039 +1.56(+1.56%)
May 31, 2024 98.00 100.22 98.00 100.08 7,626,774 +1.95(+1.98%)
May 30, 2024 98.41 98.52 97.69 98.13 3,926,120 -0.19(-0.19%)
May 29, 2024 98.57 98.71 97.94 98.32 4,523,131 -0.44(-0.45%)
May 28, 2024 98.06 98.84 97.78 98.76 3,606,470 +0.12(+0.12%)
May 24, 2024 98.95 99.50 98.31 98.65 4,106,667 +0.28(+0.28%)
May 23, 2024 99.32 99.32 97.93 98.37 4,632,702 -1.40(-1.41%)
May 22, 2024 98.25 99.88 97.94 99.77 4,464,981 +0.83(+0.84%)
May 21, 2024 98.62 99.52 98.06 98.94 6,280,235 +0.63(+0.64%)
May 20, 2024 98.59 99.18 98.14 98.31 5,409,654 -0.24(-0.24%)
May 17, 2024 99.64 99.64 98.52 98.55 5,377,630 -0.82(-0.82%)
May 16, 2024 99.42 100.16 99.23 99.37 4,479,070 +0.09(+0.09%)
May 15, 2024 98.72 99.35 98.56 99.28 3,272,312 +0.72(+0.73%)
May 14, 2024 98.22 98.85 98.13 98.56 3,335,584 +0.54(+0.55%)
May 13, 2024 98.70 98.94 97.75 98.01 3,903,916 -0.37(-0.37%)
May 10, 2024 98.32 98.71 98.06 98.38 4,203,340 +0.20(+0.20%)
May 09, 2024 97.17 98.20 96.93 98.18 3,890,299 +1.19(+1.23%)
May 08, 2024 96.30 97.24 95.93 96.99 5,859,635 +0.71(+0.74%)
May 07, 2024 96.74 97.15 96.11 96.28 4,011,882 +0.08(+0.08%)
May 06, 2024 96.50 96.64 95.41 96.20 4,576,361 +0.05(+0.05%)
May 03, 2024 96.22 96.77 95.09 96.15 5,684,958 +0.09(+0.09%)
May 02, 2024 95.14 96.73 94.65 96.06 5,750,350 +1.24(+1.31%)
May 01, 2024 93.42 95.98 93.41 94.82 6,546,664 +1.10(+1.17%)
Apr 30, 2024 94.39 94.63 93.21 93.72 6,674,864 -0.65(-0.69%)
Apr 29, 2024 93.83 94.51 93.81 94.37 3,556,532 +0.57(+0.61%)
Apr 26, 2024 94.57 95.38 93.72 93.80 5,461,175 -1.06(-1.11%)
Apr 25, 2024 98.22 98.62 94.71 94.86 7,514,114 -2.89(-2.96%)
Apr 24, 2024 95.56 97.83 94.41 97.75 13,748,849 +1.34(+1.39%)
Apr 23, 2024 93.18 96.45 92.63 96.41 13,275,898 +3.55(+3.83%)
Apr 22, 2024 92.31 93.07 91.75 92.85 8,768,650 +0.29(+0.31%)
Apr 19, 2024 90.36 92.82 90.21 92.57 8,823,513 +2.54(+2.82%)
Apr 18, 2024 89.62 90.06 89.49 90.03 4,094,259 +0.61(+0.68%)
Apr 17, 2024 88.74 89.47 88.15 89.42 4,828,983 +1.07(+1.21%)
Apr 16, 2024 87.46 88.50 87.29 88.35 4,677,627 +0.89(+1.02%)
Apr 15, 2024 88.12 88.45 86.69 87.46 7,875,109 -0.25(-0.28%)
Apr 12, 2024 87.98 88.39 87.52 87.71 5,589,127 -0.57(-0.65%)
Apr 11, 2024 88.75 88.75 87.72 88.28 6,008,983 -0.29(-0.32%)
Apr 10, 2024 88.58 88.87 87.52 88.57 9,726,569 -1.33(-1.48%)
Apr 09, 2024 89.34 90.04 89.25 89.90 5,134,268 +0.74(+0.83%)
Apr 08, 2024 88.68 89.26 88.43 89.16 5,371,165 +0.83(+0.94%)
Apr 05, 2024 88.88 89.05 87.82 88.33 5,186,327 -0.61(-0.69%)
Apr 04, 2024 90.41 90.41 88.85 88.94 5,540,270 -0.89(-0.99%)
Apr 03, 2024 90.66 90.87 89.77 89.83 4,886,637 -0.81(-0.89%)
Apr 02, 2024 90.26 91.10 90.23 90.64 4,924,781 +0.38(+0.42%)
Apr 01, 2024 90.23 91.26 90.06 90.27 6,554,097 -0.18(-0.20%)
Mar 28, 2024 91.34 90.89 90.37 90.44 5,417,977 -0.60(-0.66%)
Mar 27, 2024 89.62 91.09 89.53 91.05 8,911,286 +1.83(+2.05%)
Mar 26, 2024 90.18 90.29 89.14 89.22 7,972,281 -0.76(-0.84%)
Mar 25, 2024 89.67 90.33 89.63 89.98 8,786,131 +0.27(+0.30%)
Mar 22, 2024 91.27 91.33 89.67 89.71 6,206,540 -1.30(-1.43%)
Mar 21, 2024 92.50 93.20 90.98 91.02 8,542,212 -1.42(-1.54%)
Mar 20, 2024 92.24 92.74 91.83 92.44 6,424,505 -1.32(-1.41%)
Mar 19, 2024 94.40 94.69 93.70 93.76 6,182,527 -0.35(-0.37%)
Mar 18, 2024 92.89 94.42 92.48 94.11 6,224,652 +1.05(+1.12%)
Mar 15, 2024 91.58 93.65 91.36 93.06 17,016,934 +0.32(+0.34%)
Mar 14, 2024 93.64 93.78 91.86 92.74 6,689,952 -1.35(-1.44%)
Mar 13, 2024 93.78 94.64 93.70 94.10 5,338,267 +0.64(+0.69%)
Mar 12, 2024 93.50 94.12 92.61 93.45 4,963,481 +0.26(+0.28%)
Mar 11, 2024 91.72 93.25 91.65 93.20 4,347,879 +1.71(+1.87%)
Mar 08, 2024 90.32 91.74 90.08 91.49 3,595,747 +1.15(+1.28%)
Mar 07, 2024 90.01 90.47 89.93 90.33 2,876,470 +0.41(+0.46%)
Mar 06, 2024 90.06 90.54 89.59 89.92 5,233,498 +0.51(+0.57%)
Mar 05, 2024 88.87 89.73 88.76 89.41 4,120,376 +0.26(+0.29%)
Mar 04, 2024 88.34 89.60 88.02 89.15 4,731,065 +0.47(+0.53%)
Mar 01, 2024 88.68 88.71 87.72 88.68 5,159,682 -0.13(-0.14%)
Feb 29, 2024 89.49 89.61 88.71 88.80 5,810,254 -0.45(-0.51%)
Feb 28, 2024 89.02 89.45 88.59 89.26 3,476,362 +0.24(+0.27%)
Feb 27, 2024 89.26 89.53 88.74 89.02 4,565,268 -0.24(-0.27%)
Feb 26, 2024 90.30 90.34 88.89 89.26 3,992,756 -1.13(-1.25%)
Feb 23, 2024 90.06 90.78 89.87 90.38 4,033,289 +0.37(+0.41%)
Feb 22, 2024 89.02 90.04 88.80 90.02 4,215,564 +0.61(+0.68%)
Feb 21, 2024 88.50 89.53 88.10 89.41 4,226,165 +0.92(+1.04%)
Feb 20, 2024 88.46 88.80 87.98 88.49 4,505,861 -0.01(-0.01%)
Feb 16, 2024 87.74 88.88 87.57 88.50 4,456,985 +0.66(+0.75%)
Feb 15, 2024 88.29 88.35 87.68 87.84 8,879,690 -0.24(-0.27%)
Feb 14, 2024 88.02 88.38 87.63 88.07 5,608,601 +0.03(+0.03%)
Feb 13, 2024 88.43 89.02 87.28 88.04 6,012,553 -0.80(-0.90%)
Feb 12, 2024 87.98 89.01 87.88 88.84 4,074,651 +0.87(+0.99%)
Feb 09, 2024 87.86 88.28 87.41 87.98 5,031,069 +0.11(+0.12%)
Feb 08, 2024 87.86 89.40 87.17 87.87 9,379,030 -2.40(-2.66%)
Feb 07, 2024 90.77 90.95 90.05 90.27 4,751,064 -0.22(-0.24%)
Feb 06, 2024 90.45 90.68 89.88 90.48 5,227,227 +0.03(+0.03%)
Feb 05, 2024 91.56 91.56 90.36 90.45 4,731,144 -1.34(-1.46%)
Feb 02, 2024 91.56 92.10 90.80 91.80 5,101,530 -0.30(-0.32%)
Feb 01, 2024 90.06 92.09 89.78 92.09 5,236,560 +2.41(+2.69%)
Jan 31, 2024 90.68 90.71 89.62 89.68 7,418,266 -0.90(-0.99%)
Jan 30, 2024 90.17 90.74 89.31 90.58 6,200,134 +0.06(+0.07%)
Jan 29, 2024 90.04 90.62 89.81 90.52 6,593,795 +0.84(+0.94%)
Jan 26, 2024 90.57 90.92 89.67 89.68 6,083,973 -0.36(-0.39%)
Jan 25, 2024 90.28 90.61 89.68 90.04 7,306,420 +0.33(+0.36%)
Jan 24, 2024 90.85 90.88 89.68 89.71 5,633,279 -0.91(-1.00%)
Jan 23, 2024 89.78 90.81 89.36 90.62 4,495,414 -0.62(-0.68%)
Jan 22, 2024 90.87 91.84 90.65 91.24 5,269,565 +0.11(+0.12%)
Jan 19, 2024 92.28 92.37 90.58 91.13 5,970,135 -0.86(-0.93%)
Jan 18, 2024 91.90 92.28 91.02 91.99 3,687,120 -0.51(-0.55%)
Jan 17, 2024 92.85 93.32 92.17 92.51 2,789,215 -0.79(-0.85%)
Jan 16, 2024 93.94 93.94 92.95 93.30 3,347,519 -0.75(-0.80%)
Jan 12, 2024 94.74 95.17 93.89 94.05 3,639,937 +0.12(+0.13%)
Jan 11, 2024 93.11 94.03 92.64 93.93 4,525,692 +0.67(+0.72%)
Jan 10, 2024 94.46 95.14 92.31 93.26 4,899,294 -1.11(-1.17%)
Jan 09, 2024 94.39 94.45 93.56 94.36 4,582,328 -0.69(-0.73%)
Jan 08, 2024 94.66 95.52 94.63 95.05 3,877,750 +0.98(+1.04%)
Jan 05, 2024 94.17 94.80 93.40 94.08 3,294,130 -0.36(-0.38%)
Jan 04, 2024 94.55 95.57 94.33 94.43 5,246,815 +0.24(+0.25%)
Jan 03, 2024 94.21 94.45 93.52 94.19 4,199,125 -0.14(-0.15%)
Jan 02, 2024 92.61 94.65 92.46 94.33 5,104,030 +1.46(+1.57%)
Dec 29, 2023 92.87 93.11 92.53 92.87 3,812,515 +0.00(+0.00%)
Dec 28, 2023 92.35 93.17 92.24 92.87 3,470,429 +0.30(+0.32%)
Dec 27, 2023 91.99 92.73 91.99 92.58 3,766,026 +0.52(+0.57%)
Dec 26, 2023 91.56 92.46 91.41 92.05 2,642,300 +0.31(+0.33%)
Dec 22, 2023 91.80 92.60 91.50 91.75 2,612,283 +0.11(+0.12%)
Dec 21, 2023 91.09 91.91 90.94 91.64 3,665,714 +0.83(+0.91%)
Dec 20, 2023 92.53 92.86 90.78 90.81 4,524,913 -1.95(-2.11%)
Dec 19, 2023 92.69 93.23 92.39 92.76 4,002,559 +0.38(+0.41%)
Dec 18, 2023 92.42 93.06 91.65 92.38 4,730,958 +0.41(+0.44%)
Dec 15, 2023 92.10 92.79 91.92 91.97 18,082,876 -0.20(-0.22%)
Dec 14, 2023 92.45 94.04 92.18 92.18 9,044,953 +0.26(+0.29%)
Dec 13, 2023 90.44 91.94 89.32 91.92 11,683,462 +1.48(+1.64%)
Dec 12, 2023 90.37 90.57 89.73 90.44 4,151,972 -0.11(-0.12%)
Dec 11, 2023 89.46 90.85 89.46 90.54 4,385,293 +1.64(+1.84%)
Dec 08, 2023 88.93 89.06 88.28 88.91 3,982,300 +0.19(+0.21%)
Dec 07, 2023 88.97 89.06 88.30 88.72 5,660,725 +0.02(+0.02%)
Dec 06, 2023 88.40 88.97 87.78 88.70 5,872,962 -1.40(-1.56%)
Dec 05, 2023 90.09 90.94 89.36 90.10 3,704,260 -0.38(-0.42%)
Dec 04, 2023 91.33 92.30 90.06 90.48 5,884,611 -1.09(-1.19%)
Dec 01, 2023 90.87 91.72 90.55 91.58 3,284,223 +0.67(+0.74%)
Nov 30, 2023 91.56 91.56 90.32 90.90 4,436,132 -0.28(-0.31%)
Nov 29, 2023 91.86 91.99 90.97 91.19 2,698,791 -0.49(-0.53%)
Nov 28, 2023 91.59 92.00 91.09 91.67 2,522,930 +0.10(+0.11%)
Nov 27, 2023 91.59 91.79 91.08 91.58 3,572,703 -0.28(-0.31%)
Nov 24, 2023 91.53 91.93 91.43 91.86 2,136,307 +0.51(+0.55%)
Nov 22, 2023 90.58 91.38 90.12 91.35 3,603,167 +0.99(+1.10%)
Nov 21, 2023 90.23 90.64 89.81 90.36 3,298,396 +0.41(+0.45%)
Nov 20, 2023 88.95 90.05 88.75 89.95 3,560,237 +0.42(+0.47%)
Nov 17, 2023 89.24 89.75 88.64 89.53 3,142,437 +0.65(+0.73%)
Nov 16, 2023 88.66 89.58 87.94 88.88 4,703,134 -0.44(-0.49%)
Nov 15, 2023 88.28 89.33 87.93 89.32 6,468,016 +1.30(+1.47%)
Nov 14, 2023 88.07 88.77 87.74 88.02 6,370,144 +0.39(+0.44%)
Nov 13, 2023 87.50 88.15 87.07 87.63 7,845,590 +0.29(+0.33%)
Nov 10, 2023 87.63 87.70 86.35 87.34 6,170,736 -0.10(-0.11%)
Nov 09, 2023 88.03 88.03 87.24 87.44 5,406,493 -0.39(-0.44%)
Nov 08, 2023 88.89 89.29 87.82 87.83 5,323,968 -1.05(-1.18%)
Nov 07, 2023 88.62 89.14 88.23 88.88 3,166,972 +0.30(+0.34%)
Nov 06, 2023 89.27 89.36 88.39 88.58 5,357,515 -0.54(-0.60%)
Nov 03, 2023 89.09 90.11 88.96 89.11 4,036,085 +0.56(+0.64%)
Nov 02, 2023 87.03 88.64 86.44 88.55 3,697,439 +1.88(+2.17%)
Nov 01, 2023 87.20 87.21 86.21 86.67 4,283,142 -0.15(-0.17%)
Oct 31, 2023 86.92 87.10 86.19 86.81 3,581,358 -0.22(-0.26%)
Oct 30, 2023 85.98 87.53 85.89 87.04 3,924,905 +1.87(+2.20%)
Oct 27, 2023 86.97 87.34 84.93 85.17 4,438,560 -2.18(-2.50%)
Oct 26, 2023 87.51 87.90 87.02 87.35 4,413,946 -0.31(-0.36%)
Oct 25, 2023 88.08 88.97 87.56 87.66 4,130,249 -0.78(-0.88%)
Oct 24, 2023 88.06 88.97 88.00 88.44 2,993,955 -0.09(-0.10%)
Oct 23, 2023 89.88 89.92 88.15 88.53 4,169,253 -1.60(-1.77%)
Oct 20, 2023 88.33 90.97 88.33 90.12 5,743,152 +1.78(+2.02%)
Oct 19, 2023 89.05 90.42 87.84 88.34 6,874,179 -2.41(-2.66%)
Oct 18, 2023 90.85 91.54 90.33 90.76 3,946,799 -0.18(-0.19%)
Oct 17, 2023 90.25 90.96 89.83 90.93 2,790,063 +0.26(+0.29%)
Oct 16, 2023 90.57 90.97 89.78 90.67 3,787,593 +0.84(+0.93%)
Oct 13, 2023 88.88 89.93 88.62 89.83 3,203,567 +0.38(+0.42%)
Oct 12, 2023 91.02 91.28 88.80 89.45 3,759,655 -1.25(-1.37%)
Oct 11, 2023 91.86 92.01 90.25 90.70 3,701,601 -0.88(-0.96%)
Oct 10, 2023 90.89 92.88 90.78 91.58 7,172,387 +1.69(+1.88%)
Oct 09, 2023 89.44 89.91 88.88 89.88 2,523,703 +0.14(+0.15%)
Oct 06, 2023 88.75 89.81 88.13 89.74 5,122,135 +0.19(+0.21%)
Oct 05, 2023 89.38 89.90 88.83 89.56 5,599,966 +0.63(+0.71%)
Oct 04, 2023 88.02 89.23 87.90 88.93 4,263,915 +1.03(+1.17%)
Oct 03, 2023 88.62 89.09 87.72 87.89 4,241,169 -1.11(-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.