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 28, 2017 73.85 74.37 73.59 74.33 5,508,953 +0.44(+0.59%)
Apr 27, 2017 74.57 74.73 73.80 73.89 8,215,856 -0.64(-0.86%)
Apr 26, 2017 75.68 75.78 74.52 74.54 5,634,256 -1.30(-1.72%)
Apr 25, 2017 75.36 76.08 75.11 75.84 5,707,310 +0.47(+0.62%)
Apr 24, 2017 74.09 75.61 73.99 75.37 6,535,686 +1.86(+2.53%)
Apr 21, 2017 73.62 73.95 73.43 73.51 7,002,189 -0.24(-0.33%)
Apr 20, 2017 73.20 74.26 72.80 73.75 14,475,109 -2.64(-3.45%)
Apr 19, 2017 77.17 77.22 76.25 76.39 5,499,909 -0.87(-1.13%)
Apr 18, 2017 76.91 77.54 76.84 77.26 7,866,062 +0.32(+0.41%)
Apr 17, 2017 75.87 77.03 75.87 76.95 6,122,021 +1.13(+1.49%)
Apr 13, 2017 76.10 76.30 75.74 75.82 4,620,161 -0.48(-0.63%)
Apr 12, 2017 76.24 76.42 75.94 76.30 6,176,115 +0.24(+0.32%)
Apr 11, 2017 76.10 76.23 75.78 76.06 5,349,056 +0.25(+0.33%)
Apr 10, 2017 76.18 76.43 75.66 75.81 7,416,224 -0.37(-0.48%)
Apr 07, 2017 75.68 76.46 75.66 76.18 8,405,725 +0.68(+0.90%)
Apr 06, 2017 76.03 76.30 75.37 75.50 6,499,885 -0.40(-0.53%)
Apr 05, 2017 76.11 76.49 75.82 75.91 6,073,277 -0.17(-0.23%)
Apr 04, 2017 75.89 76.23 75.81 76.08 10,940,484 +0.36(+0.48%)
Apr 03, 2017 75.72 76.05 75.48 75.72 4,970,761 +0.01(+0.01%)
Mar 31, 2017 76.14 76.26 75.69 75.71 5,652,673 -0.42(-0.55%)
Mar 30, 2017 75.89 76.49 75.69 76.13 4,426,004 +0.08(+0.11%)
Mar 29, 2017 75.60 76.13 75.42 76.05 5,387,887 +0.40(+0.53%)
Mar 28, 2017 75.20 75.74 74.83 75.64 5,966,026 +0.28(+0.37%)
Mar 27, 2017 74.59 75.49 74.30 75.36 6,742,598 +0.40(+0.53%)
Mar 24, 2017 75.32 75.32 73.77 74.97 9,844,153 -0.78(-1.03%)
Mar 23, 2017 75.67 76.32 75.56 75.75 6,743,242 -0.03(-0.04%)
Mar 22, 2017 76.38 76.52 75.68 75.78 7,967,537 -0.33(-0.43%)
Mar 21, 2017 75.98 76.89 75.91 76.11 10,359,551 +0.35(+0.46%)
Mar 20, 2017 75.11 75.83 75.09 75.76 8,551,692 +0.67(+0.89%)
Mar 17, 2017 75.22 76.06 74.91 75.09 13,289,817 +0.20(+0.27%)
Mar 16, 2017 74.95 75.05 74.44 74.89 6,022,732 +0.19(+0.25%)
Mar 15, 2017 73.76 74.93 73.73 74.70 5,516,402 +1.10(+1.49%)
Mar 14, 2017 73.57 74.01 73.37 73.61 5,295,239 -0.17(-0.23%)
Mar 13, 2017 73.54 73.82 73.35 73.77 4,765,028 +0.32(+0.43%)
Mar 10, 2017 73.43 73.57 73.16 73.45 7,737,710 +0.17(+0.24%)
Mar 09, 2017 73.05 73.43 72.90 73.28 5,215,814 +0.37(+0.51%)
Mar 08, 2017 73.22 73.43 72.69 72.91 5,540,966 -0.55(-0.75%)
Mar 07, 2017 72.78 73.52 72.76 73.46 5,913,009 +0.54(+0.75%)
Mar 06, 2017 72.97 73.21 72.74 72.91 10,823,478 -0.32(-0.44%)
Mar 03, 2017 72.83 73.26 72.61 73.23 5,605,821 +0.27(+0.37%)
Mar 02, 2017 73.09 73.29 72.78 72.96 6,647,287 -0.28(-0.38%)
Mar 01, 2017 72.43 73.29 72.22 73.24 7,736,277 +0.58(+0.80%)
Feb 28, 2017 71.97 73.09 71.96 72.66 11,041,003 +0.43(+0.60%)
Feb 27, 2017 71.45 72.36 71.25 72.23 8,362,859 +0.65(+0.91%)
Feb 24, 2017 70.77 71.61 70.30 71.58 8,351,857 +0.80(+1.13%)
Feb 23, 2017 69.74 70.88 69.61 70.78 6,450,261 +1.32(+1.90%)
Feb 22, 2017 69.43 69.69 69.01 69.46 5,508,700 -0.02(-0.03%)
Feb 21, 2017 68.69 69.61 68.48 69.48 6,877,804 +0.60(+0.87%)
Feb 17, 2017 68.88 68.88 68.88 0 +0.45(+0.65%)
Feb 16, 2017 68.38 68.53 67.99 68.44 7,356,854 +0.04(+0.06%)
Feb 15, 2017 67.97 68.47 67.62 68.40 5,110,639 +0.23(+0.34%)
Feb 14, 2017 68.22 68.37 67.64 68.16 4,984,047 -0.10(-0.15%)
Feb 13, 2017 68.32 68.53 67.91 68.26 4,343,956 +0.07(+0.10%)
Feb 10, 2017 67.99 68.34 67.64 68.20 5,135,780 -0.09(-0.14%)
Feb 09, 2017 68.00 68.38 67.60 68.29 4,703,999 +0.09(+0.14%)
Feb 08, 2017 67.41 68.44 67.37 68.20 7,344,206 +0.66(+0.98%)
Feb 07, 2017 66.45 67.63 66.41 67.53 8,201,930 +1.08(+1.63%)
Feb 06, 2017 67.00 67.01 66.40 66.45 8,887,561 -0.74(-1.10%)
Feb 03, 2017 65.90 67.40 65.85 67.19 10,015,468 +1.51(+2.30%)
Feb 02, 2017 65.07 66.00 64.62 65.68 9,284,673 +1.92(+3.01%)
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.