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 )

132.70 +0.59 (+0.45%)

Official Closing Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	131.57	132.30	131.00	132.11	4,384,459	+0.54(+0.41%)
Oct 29, 2024	130.30	132.13	130.12	131.57	5,500,501	+1.07(+0.82%)
Oct 28, 2024	129.63	130.54	128.74	130.50	5,525,937	+0.64(+0.49%)
Oct 25, 2024	133.01	133.27	129.57	129.86	3,888,568	-2.94(-2.21%)
Oct 24, 2024	131.89	132.91	131.34	132.80	5,378,586	+1.39(+1.06%)
Oct 23, 2024	129.98	131.41	129.03	131.41	6,993,537	+0.00(+0.00%)
Oct 22, 2024	123.32	131.97	123.22	131.41	14,411,074	+12.45(+10.47%)
Oct 21, 2024	120.19	120.44	118.52	118.96	5,591,537	-1.25(-1.04%)
Oct 18, 2024	120.06	120.76	119.25	120.21	4,046,072	+0.07(+0.06%)
Oct 17, 2024	120.90	121.06	119.83	120.14	2,929,201	-0.75(-0.62%)
Oct 16, 2024	120.13	120.99	119.81	120.89	2,794,276	+0.47(+0.39%)
Oct 15, 2024	120.28	121.32	120.03	120.42	5,496,901	+0.34(+0.28%)
Oct 14, 2024	120.01	120.39	119.58	120.08	3,719,386	-0.02(-0.02%)
Oct 11, 2024	119.65	120.17	119.03	120.10	2,630,093	+0.71(+0.59%)
Oct 10, 2024	120.62	121.58	119.12	119.39	3,606,703	-0.79(-0.66%)
Oct 09, 2024	118.81	120.28	118.71	120.18	3,212,433	+1.38(+1.16%)
Oct 08, 2024	119.24	119.58	118.25	118.80	3,522,225	-0.11(-0.09%)
Oct 07, 2024	118.91	118.96	118.28	118.91	5,110,292	-0.19(-0.16%)
Oct 04, 2024	117.74	119.11	117.53	119.10	4,124,748	+0.72(+0.61%)
Oct 03, 2024	119.27	119.60	117.80	118.38	4,523,226	-1.22(-1.02%)
Oct 02, 2024	120.30	120.37	119.27	119.60	3,425,061	-0.99(-0.82%)
Oct 01, 2024	121.50	121.96	120.33	120.59	5,465,876	-0.81(-0.67%)
Sep 30, 2024	121.30	121.77	120.55	121.40	6,948,402	+0.78(+0.65%)
Sep 27, 2024	121.12	121.49	120.56	120.62	6,046,633	-0.23(-0.19%)
Sep 26, 2024	120.20	121.43	119.69	120.85	6,350,561	+0.51(+0.42%)
Sep 25, 2024	120.55	121.40	119.70	120.34	6,545,819	+0.48(+0.40%)
Sep 24, 2024	119.08	120.22	118.80	119.86	4,102,203	+0.12(+0.10%)
Sep 23, 2024	119.59	120.25	119.08	119.75	4,691,004	+0.30(+0.25%)
Sep 20, 2024	118.17	119.51	117.84	119.45	18,580,568	+1.04(+0.88%)
Sep 19, 2024	119.26	119.42	118.08	118.41	7,774,341	-1.21(-1.01%)
Sep 18, 2024	121.55	121.64	119.05	119.62	9,506,511	-2.25(-1.84%)
Sep 17, 2024	123.42	123.69	120.72	121.86	6,416,153	-2.71(-2.18%)
Sep 16, 2024	124.75	125.58	123.95	124.57	5,611,811	+0.35(+0.28%)
Sep 13, 2024	123.53	124.47	123.08	124.23	3,822,030	+0.96(+0.78%)
Sep 12, 2024	123.61	124.11	121.93	123.27	6,123,284	-0.60(-0.49%)
Sep 11, 2024	125.10	125.10	122.84	123.87	4,556,729	-1.47(-1.18%)
Sep 10, 2024	125.95	126.49	124.24	125.34	4,977,220	-0.69(-0.55%)
Sep 09, 2024	124.33	126.80	124.33	126.04	4,547,962	+1.62(+1.30%)
Sep 06, 2024	123.67	125.04	123.61	124.41	8,507,001	+0.62(+0.50%)
Sep 05, 2024	125.47	126.04	123.64	123.79	5,701,310	-1.41(-1.13%)
Sep 04, 2024	124.60	126.00	123.90	125.20	5,400,724	+0.89(+0.72%)
Sep 03, 2024	122.20	124.78	121.84	124.31	6,423,106	+2.39(+1.96%)
Aug 30, 2024	121.37	122.08	120.96	121.92	5,665,997	+0.73(+0.60%)
Aug 29, 2024	121.50	121.50	120.41	121.19	3,660,148	-0.02(-0.02%)
Aug 28, 2024	121.29	121.69	120.60	121.21	4,477,434	+0.16(+0.13%)
Aug 27, 2024	120.41	121.19	119.94	121.05	3,554,533	+1.15(+0.96%)
Aug 26, 2024	118.70	120.25	118.70	119.91	3,096,167	+1.09(+0.92%)
Aug 23, 2024	118.77	118.94	118.24	118.82	2,928,954	+0.05(+0.04%)
Aug 22, 2024	118.68	118.88	117.78	118.77	4,202,901	+0.10(+0.08%)
Aug 21, 2024	117.85	118.76	117.64	118.67	4,206,331	+1.01(+0.86%)
Aug 20, 2024	117.15	117.78	116.78	117.66	3,880,627	+0.52(+0.45%)
Aug 19, 2024	116.83	117.52	116.64	117.14	3,742,956	+0.39(+0.33%)
Aug 16, 2024	116.80	117.09	115.93	116.75	3,749,000	+0.17(+0.14%)
Aug 15, 2024	115.89	116.64	115.32	116.58	4,471,855	+0.68(+0.59%)
Aug 14, 2024	116.02	116.77	115.79	115.90	4,113,582	-0.70(-0.60%)
Aug 13, 2024	114.84	116.76	114.58	116.60	5,387,914	+1.80(+1.57%)
Aug 12, 2024	114.81	115.47	114.44	114.80	4,914,977	+0.08(+0.07%)
Aug 09, 2024	115.00	115.29	114.34	114.72	3,857,464	-0.28(-0.24%)
Aug 08, 2024	113.89	115.57	113.67	115.00	3,588,055	+0.54(+0.48%)
Aug 07, 2024	113.13	115.13	112.93	114.46	3,685,733	+1.52(+1.35%)
Aug 06, 2024	112.30	114.14	111.94	112.93	6,345,850	+0.63(+0.56%)
Aug 05, 2024	115.62	116.65	111.89	112.30	11,012,997	-4.21(-3.62%)
Aug 02, 2024	116.78	117.74	113.88	116.51	7,499,556	+0.36(+0.31%)

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.