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 (%)
Mar 31, 2023 92.04 92.25 91.61 92.15 4,102,700 +0.60(+0.65%)
Mar 30, 2023 91.73 93.01 91.21 91.55 5,332,457 +1.80(+2.01%)
Mar 29, 2023 89.85 90.37 89.39 89.75 4,618,787 +0.46(+0.52%)
Mar 28, 2023 87.67 89.44 87.67 89.28 4,811,124 +1.54(+1.76%)
Mar 27, 2023 86.85 88.12 86.72 87.74 6,415,739 +1.75(+2.04%)
Mar 24, 2023 85.96 86.22 85.35 85.99 4,113,981 +0.45(+0.53%)
Mar 23, 2023 87.44 87.65 85.48 85.53 5,856,138 -1.99(-2.27%)
Mar 22, 2023 89.53 89.83 87.39 87.52 8,177,012 -1.95(-2.18%)
Mar 21, 2023 90.64 91.04 89.13 89.47 4,320,666 -0.56(-0.62%)
Mar 20, 2023 88.97 90.26 88.95 90.04 5,465,161 +1.41(+1.59%)
Mar 17, 2023 89.03 89.27 87.37 88.62 20,109,630 -0.56(-0.63%)
Mar 16, 2023 89.93 89.93 88.37 89.18 7,701,324 -0.74(-0.82%)
Mar 15, 2023 89.75 90.14 88.64 89.92 7,605,108 -1.09(-1.20%)
Mar 14, 2023 91.33 91.39 90.24 91.02 6,568,838 -0.02(-0.02%)
Mar 13, 2023 91.81 93.30 90.95 91.04 8,318,141 -0.92(-1.00%)
Mar 10, 2023 92.55 93.18 91.59 91.95 4,247,125 -0.57(-0.62%)
Mar 09, 2023 93.81 93.99 92.45 92.52 4,037,953 -0.74(-0.79%)
Mar 08, 2023 92.75 93.39 92.65 93.26 3,778,893 +0.47(+0.50%)
Mar 07, 2023 93.39 93.58 91.99 92.79 3,939,171 -0.79(-0.85%)
Mar 06, 2023 92.51 93.60 92.33 93.59 3,770,059 +0.84(+0.91%)
Mar 03, 2023 92.12 92.88 91.60 92.75 2,637,255 +0.79(+0.85%)
Mar 02, 2023 90.88 92.30 90.84 91.96 3,547,203 +0.79(+0.87%)
Mar 01, 2023 92.56 92.67 90.75 91.17 4,513,874 +0.20(+0.22%)
Feb 28, 2023 91.33 91.66 90.26 90.97 5,361,627 -0.81(-0.89%)
Feb 27, 2023 92.63 92.73 91.60 91.78 4,131,558 -0.38(-0.42%)
Feb 24, 2023 92.45 92.75 91.09 92.17 3,809,439 -1.17(-1.25%)
Feb 23, 2023 93.24 93.48 92.46 93.34 4,628,259 +0.22(+0.24%)
Feb 22, 2023 93.42 94.64 92.78 93.11 3,762,823 -0.36(-0.39%)
Feb 21, 2023 94.89 94.98 93.19 93.48 4,140,307 -1.72(-1.81%)
Feb 17, 2023 93.74 95.36 93.45 95.20 4,741,911 +1.42(+1.52%)
Feb 16, 2023 93.74 94.67 92.61 93.78 3,138,413 -0.76(-0.80%)
Feb 15, 2023 94.87 94.87 93.75 94.53 3,246,832 -0.56(-0.59%)
Feb 14, 2023 96.76 96.83 95.00 95.09 3,477,225 -1.87(-1.93%)
Feb 13, 2023 96.10 97.04 95.89 96.96 4,051,469 +1.26(+1.32%)
Feb 10, 2023 95.52 95.82 94.41 95.70 3,949,712 +0.32(+0.33%)
Feb 09, 2023 95.73 96.52 94.80 95.38 4,394,654 +0.68(+0.72%)
Feb 08, 2023 94.60 95.21 94.48 94.70 4,157,944 -0.85(-0.89%)
Feb 07, 2023 94.36 95.70 94.06 95.55 4,215,838 +0.36(+0.38%)
Feb 06, 2023 95.88 95.99 95.05 95.19 3,089,661 -0.73(-0.76%)
Feb 03, 2023 96.95 96.98 95.17 95.92 3,776,154 -0.86(-0.89%)
Feb 02, 2023 97.79 97.96 96.13 96.78 4,683,376 -1.76(-1.78%)
Feb 01, 2023 97.70 98.75 97.25 98.53 4,055,531 +1.08(+1.10%)
Jan 31, 2023 97.43 97.48 96.59 97.46 3,786,731 +0.38(+0.39%)
Jan 30, 2023 96.60 97.79 96.53 97.08 5,730,848 +0.07(+0.07%)
Jan 27, 2023 97.52 97.66 96.82 97.01 4,421,037 -0.52(-0.54%)
Jan 26, 2023 96.38 97.56 95.79 97.53 4,445,338 +0.84(+0.87%)
Jan 25, 2023 95.83 97.29 95.63 96.69 13,135,897 +1.98(+2.09%)
Jan 24, 2023 94.59 95.27 93.87 94.71 3,855,397 +0.14(+0.15%)
Jan 23, 2023 95.36 95.74 94.40 94.57 5,150,937 -0.63(-0.66%)
Jan 20, 2023 94.92 95.35 94.33 95.20 5,141,477 +0.59(+0.62%)
Jan 19, 2023 94.07 95.32 93.72 94.61 4,967,268 +1.80(+1.94%)
Jan 18, 2023 94.44 94.81 92.23 92.80 4,568,914 -1.84(-1.95%)
Jan 17, 2023 95.48 95.79 94.37 94.64 4,581,923 -0.44(-0.46%)
Jan 13, 2023 94.75 94.75 94.63 95.08 2,965,036 +0.24(+0.26%)
Jan 12, 2023 95.86 95.89 94.51 94.84 4,394,221 -0.58(-0.61%)
Jan 11, 2023 95.66 96.26 94.44 95.42 4,877,672 -0.12(-0.13%)
Jan 10, 2023 95.94 96.13 95.17 95.54 4,572,597 -0.10(-0.11%)
Jan 09, 2023 97.23 97.64 95.63 95.65 5,202,672 -1.11(-1.15%)
Jan 06, 2023 95.46 97.49 95.21 96.76 6,220,343 +2.50(+2.65%)
Jan 05, 2023 94.05 94.51 93.27 94.26 3,840,024 -0.38(-0.40%)
Jan 04, 2023 94.91 95.12 94.13 94.64 6,304,609 -0.07(-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.