Skip to main content

Philip Morris International (NY: PM )

132.70 +0.59 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 132.25 134.15 131.87 132.70 5,667,658 +0.59(+0.45%)
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 5,378,582 +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 9,505,673 -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 5,611,808 +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 6,123,281 -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 4,547,960 +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.