Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Philip Morris International (NY: PM )

101.20 -0.04 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.