Philip Morris International (NY: PM )

76.89 USD -1.13 (-1.45%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 77.81 78.21 76.87 76.89 3,498,444 -1.13(-1.45%)
Nov 24, 2020 77.04 78.30 76.93 78.02 4,430,193 +1.39(+1.81%)
Nov 23, 2020 76.04 76.82 75.71 76.63 3,975,002 -0.10(-0.13%)
Nov 20, 2020 77.08 77.51 76.52 76.73 4,877,100 -0.78(-1.01%)
Nov 19, 2020 76.76 77.83 76.39 77.51 3,730,297 +0.04(+0.05%)
Nov 18, 2020 78.73 79.21 77.29 77.47 3,703,504 -0.91(-1.16%)
Nov 17, 2020 78.09 78.96 77.50 78.38 3,941,573 -0.25(-0.32%)
Nov 16, 2020 77.37 78.72 76.63 78.63 5,407,514 +2.74(+3.61%)
Nov 13, 2020 75.00 76.04 74.75 75.89 4,887,300 +1.39(+1.87%)
Nov 12, 2020 74.47 74.70 73.17 74.50 4,866,197 -0.61(-0.81%)
Nov 11, 2020 74.86 75.18 73.55 75.11 4,584,851 +0.36(+0.48%)
Nov 10, 2020 72.64 74.97 72.13 74.75 7,138,417 +3.12(+4.36%)
Nov 09, 2020 72.80 73.31 71.58 71.63 8,327,222 +1.18(+1.67%)
Nov 06, 2020 71.02 71.43 70.12 70.45 5,465,300 -0.45(-0.63%)
Nov 05, 2020 72.12 72.48 70.81 70.90 5,809,855 -0.64(-0.89%)
Nov 04, 2020 72.24 73.19 71.45 71.54 4,770,204 -0.28(-0.39%)
Nov 03, 2020 71.98 73.06 71.68 71.82 5,043,282 +0.19(+0.27%)
Nov 02, 2020 71.94 72.25 70.92 71.63 4,315,040 +0.61(+0.86%)
Oct 30, 2020 70.12 71.15 69.93 71.02 6,157,800 +0.38(+0.54%)
Oct 29, 2020 69.66 71.11 68.93 70.64 6,457,580 +0.60(+0.86%)
Oct 28, 2020 70.04 71.12 69.54 70.04 5,708,020 -1.29(-1.81%)
Oct 27, 2020 73.35 73.53 71.19 71.33 5,377,234 -2.32(-3.15%)
Oct 26, 2020 73.86 73.92 72.81 73.65 5,055,652 -0.80(-1.07%)
Oct 23, 2020 75.26 75.37 74.31 74.45 3,823,400 -0.41(-0.55%)
Oct 22, 2020 74.76 75.08 73.92 74.86 4,733,633 +1.04(+1.41%)
Oct 21, 2020 73.93 75.21 73.68 73.82 7,271,248 +0.49(+0.67%)
Oct 20, 2020 77.75 77.85 73.30 73.33 9,402,325 -4.51(-5.79%)
Oct 19, 2020 78.98 79.36 77.69 77.84 4,668,563 -1.43(-1.80%)
Oct 16, 2020 79.35 79.87 79.03 79.27 3,033,500 +0.13(+0.16%)
Oct 15, 2020 77.87 79.32 77.85 79.14 2,406,131 +0.23(+0.29%)
Oct 14, 2020 78.56 79.89 77.83 78.91 3,494,354 -0.30(-0.38%)
Oct 13, 2020 79.29 79.58 78.07 79.21 4,414,295 -0.11(-0.14%)
Oct 12, 2020 79.09 79.62 78.52 79.32 2,842,948 +0.44(+0.56%)
Oct 09, 2020 79.06 79.75 78.68 78.88 3,121,000 +0.55(+0.70%)
Oct 08, 2020 78.93 79.38 77.85 78.33 6,433,544 -0.72(-0.91%)
Oct 07, 2020 76.85 79.70 76.56 79.05 6,691,380 +3.55(+4.70%)
Oct 06, 2020 76.23 76.74 75.31 75.50 3,323,751 -0.41(-0.54%)
Oct 05, 2020 74.78 76.06 74.52 75.91 3,703,388 +1.45(+1.95%)
Oct 02, 2020 73.58 75.13 73.45 74.46 2,974,500 +0.32(+0.43%)
Oct 01, 2020 74.70 74.97 73.51 74.14 3,934,532 -0.85(-1.13%)
Sep 30, 2020 74.54 75.29 74.35 74.99 5,410,394 +0.65(+0.87%)
Sep 29, 2020 75.78 76.12 74.30 74.34 4,060,182 -1.97(-2.58%)
Sep 28, 2020 76.30 77.66 76.17 76.31 3,832,757 +0.91(+1.21%)
Sep 25, 2020 75.68 76.01 75.12 75.40 3,836,600 -0.95(-1.24%)
Sep 24, 2020 75.57 77.08 74.92 76.35 3,597,201 +0.85(+1.13%)
Sep 23, 2020 76.54 77.35 75.29 75.50 5,012,756 -1.51(-1.96%)
Sep 22, 2020 78.05 78.79 76.88 77.01 4,907,988 -0.82(-1.05%)
Sep 21, 2020 78.10 78.30 76.36 77.83 5,569,993 -0.25(-0.32%)
Sep 18, 2020 78.75 79.57 77.99 78.08 8,811,500 -1.39(-1.75%)
Sep 17, 2020 80.39 80.67 79.16 79.47 5,256,868 -1.13(-1.40%)
Sep 16, 2020 81.76 82.24 80.54 80.60 4,104,715 -0.80(-0.98%)
Sep 15, 2020 82.32 82.52 81.37 81.40 3,199,334 -0.54(-0.66%)
Sep 14, 2020 81.62 82.59 81.31 81.94 3,989,555 +0.71(+0.87%)
Sep 11, 2020 80.76 81.50 80.32 81.23 3,007,900 +0.82(+1.02%)
Sep 10, 2020 80.40 81.23 79.77 80.41 3,402,799 -0.06(-0.07%)
Sep 09, 2020 79.75 81.47 79.56 80.47 4,484,146 +1.44(+1.82%)
Sep 08, 2020 79.43 79.59 77.89 79.03 4,235,244 -0.12(-0.15%)
Sep 04, 2020 79.97 80.42 78.35 79.15 4,107,300 -0.17(-0.21%)
Sep 03, 2020 80.57 81.61 78.74 79.32 4,023,990 -0.66(-0.83%)
Sep 02, 2020 78.88 80.41 78.84 79.98 3,321,805 +0.94(+1.19%)
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.