Philip Morris International (NY: PM )

87.35 USD -1.33 (-1.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 88.11 88.71 86.72 87.35 7,245,533 -1.33(-1.50%)
Nov 26, 2021 88.91 89.00 88.03 88.68 2,668,776 -1.35(-1.50%)
Nov 24, 2021 89.81 91.11 89.61 90.03 5,066,514 +0.38(+0.42%)
Nov 23, 2021 90.00 90.24 89.36 89.65 6,103,367 -0.13(-0.14%)
Nov 22, 2021 90.79 91.41 89.10 89.78 8,059,111 -0.62(-0.69%)
Nov 19, 2021 91.84 91.84 89.47 90.40 5,700,915 -1.15(-1.26%)
Nov 18, 2021 93.26 93.42 90.98 91.55 5,613,961 -2.04(-2.18%)
Nov 17, 2021 93.05 93.90 92.85 93.59 5,323,542 +0.52(+0.56%)
Nov 16, 2021 95.13 95.34 92.98 93.07 3,917,658 -2.29(-2.40%)
Nov 15, 2021 95.00 95.53 94.83 95.36 2,543,056 +0.60(+0.63%)
Nov 12, 2021 95.46 95.94 94.72 94.76 3,110,238 -0.24(-0.25%)
Nov 11, 2021 94.65 95.17 94.41 95.00 3,580,651 +0.62(+0.66%)
Nov 10, 2021 94.19 94.38 3,450,354 +0.71(+0.76%)
Nov 09, 2021 93.27 94.35 92.58 93.67 4,050,916 +0.78(+0.84%)
Nov 08, 2021 94.58 94.83 92.79 92.89 4,623,599 -1.41(-1.50%)
Nov 05, 2021 94.25 95.25 94.13 94.30 2,784,350 +0.58(+0.62%)
Nov 04, 2021 94.41 94.51 93.31 93.72 2,332,482 -1.01(-1.07%)
Nov 03, 2021 93.91 94.81 93.52 94.73 2,463,537 +0.71(+0.76%)
Nov 02, 2021 93.62 94.21 92.90 94.02 3,479,984 +0.60(+0.64%)
Nov 01, 2021 94.64 94.31 93.40 93.42 3,513,076 -1.12(-1.18%)
Oct 29, 2021 95.79 96.07 94.31 94.54 5,260,723 -1.43(-1.49%)
Oct 28, 2021 94.45 96.02 94.45 95.97 4,754,517 +1.10(+1.16%)
Oct 27, 2021 96.68 96.75 94.73 94.87 3,537,261 -1.33(-1.38%)
Oct 26, 2021 96.30 96.67 96.20 3,152,851 -0.34(-0.35%)
Oct 25, 2021 97.47 97.47 96.20 96.54 3,934,972 -0.34(-0.35%)
Oct 22, 2021 96.54 97.29 96.22 96.88 3,310,161 +0.36(+0.37%)
Oct 21, 2021 96.62 96.91 96.17 96.52 3,601,978 -0.50(-0.52%)
Oct 20, 2021 95.91 97.55 95.70 97.02 3,778,674 +1.23(+1.28%)
Oct 19, 2021 96.20 97.53 95.71 95.79 4,223,071 -1.66(-1.70%)
Oct 18, 2021 97.34 97.75 96.55 97.45 3,826,824 -0.92(-0.94%)
Oct 15, 2021 99.40 99.73 98.06 98.37 3,971,026 -0.48(-0.49%)
Oct 14, 2021 98.32 99.36 97.79 98.85 4,477,832 +1.38(+1.42%)
Oct 13, 2021 95.58 97.66 95.20 97.47 4,996,079 +1.89(+1.98%)
Oct 12, 2021 95.49 96.27 95.35 95.58 3,168,719 +0.46(+0.48%)
Oct 11, 2021 95.30 95.70 94.85 95.12 2,840,213 -0.23(-0.24%)
Oct 08, 2021 95.91 96.25 95.18 95.35 3,976,550 -0.30(-0.31%)
Oct 07, 2021 97.42 97.91 95.43 95.65 4,343,750 -0.99(-1.02%)
Oct 06, 2021 95.52 96.89 95.11 96.64 3,309,017 +0.25(+0.26%)
Oct 05, 2021 96.61 96.95 95.77 96.39 4,250,206 +0.20(+0.21%)
Oct 04, 2021 96.20 96.94 95.41 96.19 4,091,572 +0.11(+0.11%)
Oct 01, 2021 95.17 96.30 94.83 96.08 4,585,070 +1.29(+1.36%)
Sep 30, 2021 99.17 99.28 94.37 94.79 7,261,774 -4.70(-4.72%)
Sep 29, 2021 98.53 99.75 98.32 99.49 3,172,715 +1.07(+1.09%)
Sep 28, 2021 101.30 101.30 98.12 98.42 6,281,718 -4.09(-3.99%)
Sep 27, 2021 101.62 103.04 101.62 102.51 4,409,890 +0.69(+0.68%)
Sep 24, 2021 101.35 102.08 101.10 101.82 3,523,893 +0.37(+0.36%)
Sep 23, 2021 100.97 102.03 100.50 101.45 4,028,976 +0.94(+0.94%)
Sep 22, 2021 101.36 101.39 100.31 100.51 3,768,059 +0.00(+0.00%)
Sep 21, 2021 101.47 102.18 100.29 100.51 3,893,851 -0.48(-0.48%)
Sep 20, 2021 100.67 101.30 99.83 100.99 6,580,135 -0.87(-0.85%)
Sep 17, 2021 102.12 102.70 101.75 101.86 8,749,081 -0.97(-0.94%)
Sep 16, 2021 103.62 104.00 102.04 102.83 4,113,778 -1.17(-1.12%)
Sep 15, 2021 102.11 104.03 101.95 104.00 5,166,152 +2.04(+2.00%)
Sep 14, 2021 102.59 103.00 101.77 101.96 3,155,034 -0.63(-0.61%)
Sep 13, 2021 103.80 104.34 102.08 102.59 3,780,736 -0.98(-0.95%)
Sep 10, 2021 103.15 104.96 103.01 103.57 3,954,297 +0.99(+0.97%)
Sep 09, 2021 103.28 103.67 102.23 102.58 4,824,455 -1.10(-1.06%)
Sep 08, 2021 104.98 105.28 102.35 103.68 6,060,239 -2.38(-2.24%)
Sep 07, 2021 105.30 106.51 105.09 106.06 6,390,839 -0.04(-0.04%)
Sep 03, 2021 105.44 106.25 104.97 106.10 2,961,354 +0.46(+0.44%)
Sep 02, 2021 104.00 105.65 103.89 105.64 4,367,071 +2.08(+2.01%)
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.