Skip to main content

Philip Morris International (NY: PM )

102.04 +0.17 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.88 63.04 62.22 62.55 8,187,164 -0.23(-0.37%)
Jul 30, 2018 62.07 62.79 62.01 62.78 7,089,571 +0.83(+1.35%)
Jul 27, 2018 61.23 62.13 61.10 61.95 7,177,777 +0.73(+1.20%)
Jul 26, 2018 61.08 61.87 60.56 61.22 7,344,294 +0.47(+0.78%)
Jul 25, 2018 61.19 61.58 60.44 60.74 8,603,033 +0.18(+0.30%)
Jul 24, 2018 61.01 60.07 60.56 8,325,317 +0.25(+0.41%)
Jul 23, 2018 60.46 60.67 59.89 60.32 8,788,028 -0.79(-1.29%)
Jul 20, 2018 58.06 61.19 58.02 61.11 15,654,222 +2.47(+4.22%)
Jul 19, 2018 57.26 58.65 55.46 58.64 23,724,602 -0.91(-1.52%)
Jul 18, 2018 59.81 60.11 59.32 59.54 8,901,700 -0.13(-0.22%)
Jul 17, 2018 59.31 59.86 59.29 59.67 8,347,694 +0.30(+0.50%)
Jul 16, 2018 59.94 59.97 59.11 59.38 9,411,559 -0.55(-0.92%)
Jul 13, 2018 60.09 60.33 59.82 59.93 10,374,199 -0.38(-0.62%)
Jul 12, 2018 60.88 60.06 60.30 7,323,900 +0.26(+0.43%)
Jul 11, 2018 60.07 60.35 59.67 60.04 8,540,370 +0.12(+0.21%)
Jul 10, 2018 59.75 59.95 59.31 59.92 4,970,234 +0.36(+0.60%)
Jul 09, 2018 59.65 59.87 59.35 59.56 6,021,780 -0.06(-0.10%)
Jul 06, 2018 59.61 60.33 59.44 59.62 6,517,013 +0.17(+0.28%)
Jul 05, 2018 58.82 59.45 58.50 59.45 5,747,810 +0.66(+1.12%)
Jul 03, 2018 58.80 58.80 58.80 0 +0.64(+1.10%)
Jul 02, 2018 58.43 58.87 57.62 58.16 5,459,040 -0.36(-0.62%)
Jun 29, 2018 58.46 58.52 6,469,528 -0.67(-1.13%)
Jun 28, 2018 58.35 59.29 58.18 59.19 9,124,163 +1.28(+2.20%)
Jun 27, 2018 57.84 58.58 57.40 57.91 9,545,782 +0.09(+0.16%)
Jun 26, 2018 58.13 58.22 57.46 57.82 9,153,861 -0.15(-0.25%)
Jun 25, 2018 57.61 58.11 57.53 57.96 5,894,308 -0.16(-0.27%)
Jun 22, 2018 57.91 58.32 57.86 58.12 10,298,142 +0.52(+0.91%)
Jun 21, 2018 57.69 58.01 57.45 57.60 8,346,728 -0.83(-1.41%)
Jun 20, 2018 57.74 58.54 57.60 58.43 9,273,437 +0.65(+1.13%)
Jun 19, 2018 57.20 58.33 57.20 57.78 10,448,507 +0.58(+1.01%)
Jun 18, 2018 58.25 58.25 56.61 57.20 8,862,577 -1.32(-2.26%)
Jun 15, 2018 58.70 57.78 58.52 18,629,282 +0.74(+1.27%)
Jun 14, 2018 57.32 57.95 57.11 57.78 8,420,750 +0.54(+0.94%)
Jun 13, 2018 57.65 57.70 57.01 57.25 8,012,359 -0.16(-0.27%)
Jun 12, 2018 57.36 57.52 56.72 57.40 7,692,769 -0.11(-0.19%)
Jun 11, 2018 57.37 57.72 56.97 57.51 7,268,313 +0.75(+1.32%)
Jun 08, 2018 55.94 56.93 55.94 56.76 10,480,198 +1.45(+2.62%)
Jun 07, 2018 54.92 56.08 54.55 55.31 8,894,195 +0.39(+0.70%)
Jun 06, 2018 54.47 54.92 14,662,797 -0.47(-0.85%)
Jun 05, 2018 56.11 56.17 55.20 55.40 11,897,708 -0.64(-1.15%)
Jun 04, 2018 55.80 56.41 55.59 56.04 7,467,655 +0.16(+0.29%)
Jun 01, 2018 56.78 57.00 55.78 55.87 10,821,474 -0.97(-1.71%)
May 31, 2018 57.38 57.40 56.18 56.85 13,141,121 -0.56(-0.97%)
May 30, 2018 57.00 57.52 56.55 57.40 8,615,609 +0.75(+1.32%)
May 29, 2018 57.03 57.30 56.37 56.65 12,700,656 -0.76(-1.33%)
May 25, 2018 57.42 57.42 57.42 0 -0.91(-1.56%)
May 24, 2018 58.32 58.45 57.78 58.33 7,722,630 -0.06(-0.11%)
May 23, 2018 57.12 58.55 57.08 58.39 11,472,513 +1.31(+2.29%)
May 22, 2018 57.35 57.39 56.90 57.08 8,120,734 -0.20(-0.35%)
May 21, 2018 57.89 57.96 57.16 57.28 8,609,646 -0.43(-0.74%)
May 18, 2018 58.08 58.10 57.49 57.71 8,365,372 -0.21(-0.36%)
May 17, 2018 57.81 58.20 57.62 57.92 7,994,343 +0.11(+0.19%)
May 16, 2018 57.45 58.13 57.35 57.81 8,614,633 +0.69(+1.20%)
May 15, 2018 57.48 57.58 56.75 57.12 11,226,129 -0.66(-1.15%)
May 14, 2018 58.07 58.40 57.70 57.79 7,413,498 -0.24(-0.42%)
May 11, 2018 59.11 59.33 57.90 58.03 9,174,924 -1.29(-2.17%)
May 10, 2018 58.56 59.35 58.53 59.32 6,481,968 +0.72(+1.23%)
May 09, 2018 57.89 59.17 57.87 58.60 7,026,717 +0.84(+1.46%)
May 08, 2018 58.13 58.17 57.40 57.75 7,085,923 -0.50(-0.86%)
May 07, 2018 58.53 58.66 58.00 58.25 6,324,951 -0.26(-0.44%)
May 04, 2018 57.56 58.97 57.53 58.51 7,781,313 +1.02(+1.78%)
May 03, 2018 57.26 58.13 56.97 57.49 8,093,589 +0.24(+0.42%)
May 02, 2018 57.90 58.02 57.05 57.25 9,039,955 -0.79(-1.35%)
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.