Skip to main content

Philip Morris International (NY: PM )

99.92 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 69.76 69.76 69.76 3,425,397 +1.10(+1.61%)
Dec 30, 2020 69.07 69.26 68.51 68.66 3,425,397 -0.33(-0.48%)
Dec 29, 2020 70.03 70.13 68.81 68.99 2,868,058 -0.52(-0.75%)
Dec 28, 2020 69.89 70.42 69.16 69.51 5,373,763 -0.02(-0.02%)
Dec 24, 2020 69.23 69.60 69.12 69.53 1,339,251 +0.26(+0.38%)
Dec 23, 2020 69.48 69.70 69.12 69.26 4,394,294 +0.01(+0.01%)
Dec 22, 2020 69.66 69.72 68.48 69.26 6,063,561 -0.66(-0.94%)
Dec 21, 2020 70.41 70.41 68.99 69.91 9,234,749 -1.59(-2.23%)
Dec 18, 2020 70.92 71.94 70.69 71.51 15,552,331 +0.35(+0.49%)
Dec 17, 2020 71.28 71.43 70.72 71.16 6,982,598 +0.03(+0.05%)
Dec 16, 2020 70.01 71.66 69.95 71.13 10,894,877 +1.11(+1.59%)
Dec 15, 2020 70.45 70.77 69.90 70.01 10,383,729 -0.09(-0.13%)
Dec 14, 2020 71.20 71.25 70.07 70.10 15,503,278 -0.50(-0.71%)
Dec 11, 2020 69.77 70.77 69.03 70.60 5,861,996 +0.02(+0.04%)
Dec 10, 2020 69.81 70.94 69.73 70.58 10,578,244 +0.30(+0.43%)
Dec 09, 2020 69.09 70.59 68.81 70.28 8,307,011 +1.64(+2.38%)
Dec 08, 2020 67.51 69.04 67.18 68.64 6,877,763 +0.80(+1.18%)
Dec 07, 2020 67.29 68.23 66.91 67.85 6,289,368 +0.77(+1.15%)
Dec 04, 2020 65.23 67.14 65.23 67.07 5,632,409 +1.87(+2.87%)
Dec 03, 2020 65.00 65.34 64.54 65.20 5,192,102 +0.36(+0.55%)
Dec 02, 2020 64.20 64.88 63.97 64.85 6,519,260 +0.86(+1.35%)
Dec 01, 2020 63.14 64.07 62.87 63.98 8,176,645 +1.06(+1.69%)
Nov 30, 2020 62.88 63.20 62.65 62.92 6,668,597 -0.12(-0.20%)
Nov 27, 2020 63.62 63.96 62.92 63.04 3,038,327 -0.82(-1.29%)
Nov 25, 2020 64.63 64.96 63.85 63.87 4,212,027 -0.94(-1.45%)
Nov 24, 2020 63.99 65.04 63.90 64.81 5,333,588 +1.15(+1.81%)
Nov 23, 2020 63.16 63.81 62.89 63.65 4,785,575 -0.08(-0.13%)
Nov 20, 2020 64.02 64.38 63.56 63.73 5,871,627 -0.65(-1.01%)
Nov 19, 2020 63.76 64.65 63.45 64.38 4,490,971 +0.03(+0.05%)
Nov 18, 2020 65.39 65.79 64.20 64.35 4,458,714 -0.76(-1.16%)
Nov 17, 2020 64.86 65.59 64.37 65.10 4,745,330 -0.21(-0.32%)
Nov 16, 2020 64.27 65.39 63.65 65.31 6,510,202 +2.28(+3.61%)
Nov 13, 2020 62.30 63.16 62.09 63.04 5,883,907 +1.46(+2.37%)
Nov 12, 2020 61.86 62.05 60.78 61.57 5,858,502 -0.81(-1.30%)
Nov 11, 2020 62.18 62.45 61.09 62.39 5,519,784 +0.30(+0.48%)
Nov 10, 2020 60.34 62.27 59.91 62.09 8,594,067 +2.59(+4.36%)
Nov 09, 2020 60.47 60.89 59.46 59.50 10,025,166 +0.98(+1.67%)
Nov 06, 2020 58.99 59.33 58.25 58.52 6,579,772 -0.37(-0.63%)
Nov 05, 2020 59.90 60.20 58.82 58.89 6,994,588 -0.53(-0.89%)
Nov 04, 2020 60.00 60.79 59.35 59.42 5,742,933 -0.23(-0.39%)
Nov 03, 2020 59.79 60.69 59.54 59.66 6,071,697 +0.16(+0.27%)
Nov 02, 2020 59.75 60.01 58.91 59.50 5,194,953 +0.51(+0.86%)
Oct 30, 2020 58.24 59.10 58.09 58.99 7,413,485 +0.32(+0.54%)
Oct 29, 2020 57.86 59.07 57.25 58.68 7,774,395 +0.50(+0.86%)
Oct 28, 2020 58.18 59.07 57.76 58.18 6,871,986 -1.07(-1.81%)
Oct 27, 2020 60.93 61.08 59.13 59.25 6,473,748 -1.93(-3.15%)
Oct 26, 2020 61.35 61.40 60.48 61.18 6,086,589 -0.66(-1.07%)
Oct 23, 2020 62.51 62.60 61.72 61.84 4,603,059 -0.34(-0.55%)
Oct 22, 2020 62.10 62.36 61.40 62.18 5,698,905 +0.86(+1.41%)
Oct 21, 2020 61.41 62.47 61.20 61.32 8,753,985 +0.41(+0.67%)
Oct 20, 2020 64.58 64.66 60.88 60.91 11,319,627 -3.75(-5.79%)
Oct 19, 2020 65.60 65.92 64.53 64.66 5,620,566 -1.19(-1.80%)
Oct 16, 2020 65.91 66.34 65.64 65.84 3,652,084 +0.11(+0.16%)
Oct 15, 2020 64.68 65.88 64.66 65.74 2,896,784 +0.19(+0.29%)
Oct 14, 2020 65.25 66.36 64.65 65.54 4,206,915 -0.25(-0.38%)
Oct 13, 2020 65.86 66.10 64.85 65.79 5,314,448 -0.09(-0.14%)
Oct 12, 2020 65.69 66.13 65.22 65.88 3,422,675 +0.37(+0.56%)
Oct 09, 2020 65.67 66.24 65.35 65.52 3,757,427 +0.46(+0.70%)
Oct 08, 2020 65.56 65.93 64.66 65.06 7,745,458 -0.60(-0.91%)
Oct 07, 2020 63.83 66.20 63.59 65.66 8,055,871 +2.95(+4.70%)
Oct 06, 2020 63.32 63.74 62.55 62.71 4,001,523 -0.34(-0.54%)
Oct 05, 2020 62.11 63.18 61.90 63.05 4,458,575 +1.20(+1.95%)
Oct 02, 2020 61.12 62.40 61.01 61.85 3,581,053 +0.27(+0.43%)
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.