Skip to main content

Philip Morris International (NY: PM )

132.70 +0.59 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 62.71 63.45 62.70 63.16 6,631,172 +0.50(+0.79%)
Apr 28, 2016 62.19 63.04 62.11 62.66 4,983,426 +0.05(+0.08%)
Apr 27, 2016 62.67 63.23 62.06 62.61 5,761,398 +0.02(+0.03%)
Apr 26, 2016 63.03 63.14 62.39 62.59 5,770,857 -0.19(-0.30%)
Apr 25, 2016 62.17 62.78 61.93 62.78 5,050,794 +0.39(+0.63%)
Apr 22, 2016 62.18 62.42 61.88 62.38 5,687,056 +0.32(+0.52%)
Apr 21, 2016 62.96 63.11 61.73 62.06 7,908,830 -1.10(-1.74%)
Apr 20, 2016 63.65 63.87 63.08 63.16 6,539,882 -0.74(-1.16%)
Apr 19, 2016 63.50 64.19 62.49 63.90 11,487,815 -0.85(-1.31%)
Apr 18, 2016 64.44 65.26 64.23 64.75 7,889,007 +0.32(+0.49%)
Apr 15, 2016 64.28 64.68 63.84 64.44 9,784,639 +0.23(+0.35%)
Apr 14, 2016 64.62 65.32 64.09 64.21 6,684,185 -0.37(-0.57%)
Apr 13, 2016 65.58 65.65 63.97 64.58 8,395,864 -0.84(-1.28%)
Apr 12, 2016 64.67 65.54 64.63 65.42 6,935,330 +0.84(+1.30%)
Apr 11, 2016 65.19 65.53 64.43 64.58 7,680,361 -0.35(-0.55%)
Apr 08, 2016 64.89 64.98 64.65 64.93 5,764,165 +0.19(+0.30%)
Apr 07, 2016 65.07 65.10 64.49 64.74 5,718,760 -0.38(-0.58%)
Apr 06, 2016 64.58 65.21 64.50 65.12 7,400,239 +0.59(+0.91%)
Apr 05, 2016 64.37 64.63 64.29 64.53 5,475,265 -0.06(-0.10%)
Apr 04, 2016 64.34 64.68 64.03 64.60 6,522,142 +0.39(+0.61%)
Apr 01, 2016 62.93 64.26 62.79 64.21 6,501,042 +1.06(+1.67%)
Mar 31, 2016 63.42 63.73 63.09 63.15 6,805,181 -0.37(-0.59%)
Mar 30, 2016 63.74 64.06 63.49 63.52 5,290,392 -0.11(-0.17%)
Mar 29, 2016 63.09 63.65 62.67 63.63 7,776,094 +0.64(+1.02%)
Mar 28, 2016 62.99 63.22 62.71 62.99 4,982,004 +0.19(+0.30%)
Mar 24, 2016 62.46 62.80 62.80 62.80 5,709,097 +0.32(+0.52%)
Mar 23, 2016 62.27 62.62 61.97 62.48 4,705,633 +0.21(+0.34%)
Mar 22, 2016 62.66 62.88 62.07 62.27 5,678,569 -0.53(-0.85%)
Mar 21, 2016 62.48 62.95 62.27 62.80 5,940,267 +0.27(+0.43%)
Mar 18, 2016 63.08 63.22 62.38 62.54 14,870,418 -0.46(-0.74%)
Mar 17, 2016 61.98 63.27 61.98 63.00 11,582,473 +1.10(+1.77%)
Mar 16, 2016 61.41 62.02 60.93 61.91 6,179,925 +0.47(+0.77%)
Mar 15, 2016 61.10 61.60 61.03 61.43 7,911,315 +0.00(+0.00%)
Mar 14, 2016 61.52 61.87 61.15 61.43 7,260,620 -0.03(-0.05%)
Mar 11, 2016 61.78 61.89 61.19 61.47 11,307,117 -0.22(-0.36%)
Mar 10, 2016 61.15 61.71 60.99 61.69 8,522,019 +0.53(+0.86%)
Mar 09, 2016 60.43 61.20 60.30 61.16 10,273,201 +0.99(+1.65%)
Mar 08, 2016 59.92 60.38 59.73 60.17 8,563,662 +0.35(+0.59%)
Mar 07, 2016 59.89 60.00 59.31 59.82 7,674,556 -0.38(-0.62%)
Mar 04, 2016 59.43 60.46 59.40 60.19 8,993,969 +0.78(+1.32%)
Mar 03, 2016 58.31 59.43 58.17 59.41 6,505,473 +1.08(+1.86%)
Mar 02, 2016 58.15 58.54 57.83 58.33 5,114,656 +0.01(+0.02%)
Mar 01, 2016 58.35 58.43 57.98 58.31 7,048,189 +0.32(+0.56%)
Feb 29, 2016 57.97 58.46 57.64 57.99 7,373,798 -0.27(-0.46%)
Feb 26, 2016 58.95 59.15 58.04 58.26 6,318,701 -0.64(-1.08%)
Feb 25, 2016 58.31 58.91 58.20 58.89 4,939,256 +0.63(+1.08%)
Feb 24, 2016 58.51 58.55 57.78 58.26 7,117,720 -0.38(-0.64%)
Feb 23, 2016 58.87 59.11 58.47 58.64 5,635,606 -0.31(-0.53%)
Feb 22, 2016 58.82 59.14 58.62 58.95 5,960,317 +0.38(+0.65%)
Feb 19, 2016 58.34 58.73 57.83 58.57 6,469,961 +0.18(+0.32%)
Feb 18, 2016 58.06 58.49 58.01 58.38 9,240,074 +0.27(+0.46%)
Feb 17, 2016 57.37 58.73 57.33 58.11 9,871,169 +0.71(+1.23%)
Feb 16, 2016 57.01 57.55 56.44 57.41 7,037,126 +0.68(+1.19%)
Feb 12, 2016 56.71 56.73 56.73 56.73 7,739,848 +0.46(+0.82%)
Feb 11, 2016 56.15 56.54 55.74 56.27 6,563,766 -0.57(-1.00%)
Feb 10, 2016 57.49 57.58 56.72 56.84 5,855,830 -0.50(-0.88%)
Feb 09, 2016 56.88 57.69 56.65 57.34 8,028,032 +0.19(+0.33%)
Feb 08, 2016 56.87 57.52 56.47 57.15 8,317,688 +0.11(+0.19%)
Feb 05, 2016 56.82 57.08 55.69 57.04 7,154,036 +0.29(+0.51%)
Feb 04, 2016 55.85 57.55 55.85 56.76 9,450,098 -0.44(-0.77%)
Feb 03, 2016 57.23 57.51 56.36 57.20 9,453,653 +0.28(+0.49%)
Feb 02, 2016 56.38 56.98 56.25 56.92 8,356,089 -0.04(-0.07%)
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.