Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Philip Morris International (NY: PM ) 99.93 +0.28 (+0.28%) Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 30, 2019 64.95 67.02 64.75 66.28 7,366,006 +1.27(+1.96%) Apr 29, 2019 64.83 65.30 64.61 65.01 5,768,650 +0.11(+0.17%) Apr 26, 2019 64.27 65.18 64.23 64.90 5,133,044 +0.90(+1.40%) Apr 25, 2019 63.89 64.24 63.13 64.00 6,845,491 -0.66(-1.02%) Apr 24, 2019 64.87 64.95 63.68 64.66 6,160,015 -0.35(-0.54%) Apr 23, 2019 64.62 65.14 64.25 65.01 8,355,540 +0.47(+0.74%) Apr 22, 2019 64.42 65.38 64.25 64.54 4,610,730 -0.15(-0.24%) Apr 18, 2019 65.57 66.96 63.27 64.69 10,142,014 -0.76(-1.16%) Apr 17, 2019 66.17 66.23 65.20 65.45 5,979,464 -0.56(-0.85%) Apr 16, 2019 66.03 66.35 65.72 66.01 5,935,679 +0.02(+0.02%) Apr 15, 2019 65.92 66.38 65.74 65.99 4,559,849 +0.32(+0.49%) Apr 12, 2019 65.85 65.88 65.35 65.67 6,076,928 +0.20(+0.30%) Apr 11, 2019 65.66 65.85 65.44 65.47 5,085,026 -0.15(-0.23%) Apr 10, 2019 65.48 65.88 65.40 65.63 3,729,296 -0.10(-0.15%) Apr 09, 2019 65.26 65.88 65.15 65.72 5,092,107 +0.41(+0.62%) Apr 08, 2019 65.67 65.72 65.05 65.32 5,797,698 -0.10(-0.15%) Apr 05, 2019 65.93 66.04 65.01 65.42 7,176,623 -0.48(-0.73%) Apr 04, 2019 65.92 66.38 65.81 65.90 6,102,893 +0.20(+0.30%) Apr 03, 2019 67.03 67.27 65.22 65.70 9,848,011 -1.68(-2.50%) Apr 02, 2019 67.88 68.21 67.18 67.39 5,217,928 -0.15(-0.22%) 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.