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 (%)
Jul 31, 2024 112.93 114.98 112.72 113.88 5,597,848 +0.45(+0.40%)
Jul 30, 2024 112.82 113.56 112.36 113.43 5,524,508 +0.30(+0.26%)
Jul 29, 2024 112.06 113.20 111.18 113.13 4,889,226 +1.03(+0.92%)
Jul 26, 2024 111.94 112.24 111.31 112.10 5,442,094 +0.16(+0.14%)
Jul 25, 2024 110.59 112.42 110.17 111.94 7,055,990 +1.74(+1.58%)
Jul 24, 2024 108.71 110.45 108.16 110.20 7,448,293 +1.86(+1.72%)
Jul 23, 2024 108.04 110.12 106.80 108.34 7,644,957 +2.31(+2.18%)
Jul 22, 2024 106.44 106.53 105.58 106.03 5,663,950 +0.10(+0.09%)
Jul 19, 2024 106.99 107.37 105.78 105.93 4,873,402 -0.34(-0.32%)
Jul 18, 2024 106.07 107.97 106.00 106.27 4,561,353 -0.84(-0.78%)
Jul 17, 2024 105.17 107.60 105.17 107.11 5,471,769 +2.19(+2.08%)
Jul 16, 2024 104.06 104.96 103.68 104.92 2,762,187 +1.02(+0.98%)
Jul 15, 2024 104.82 104.95 103.76 103.90 3,647,351 -0.87(-0.83%)
Jul 12, 2024 104.01 105.45 103.83 104.78 3,581,515 +0.94(+0.91%)
Jul 11, 2024 101.62 103.83 101.61 103.83 3,995,610 +2.21(+2.18%)
Jul 10, 2024 100.63 101.78 100.55 101.62 3,124,168 +1.08(+1.07%)
Jul 09, 2024 101.58 101.76 100.49 100.54 4,510,123 -0.91(-0.90%)
Jul 08, 2024 100.94 101.81 100.72 101.45 6,149,549 +0.47(+0.46%)
Jul 05, 2024 100.03 101.22 99.68 100.99 3,609,103 +0.69(+0.69%)
Jul 03, 2024 100.65 100.80 99.99 100.30 1,666,324 -0.22(-0.22%)
Jul 02, 2024 100.17 100.81 99.99 100.51 3,936,728 +0.39(+0.38%)
Jul 01, 2024 100.85 102.14 100.05 100.13 2,938,876 -0.08(-0.08%)
Jun 28, 2024 100.40 100.63 99.80 100.21 7,381,362 -0.24(-0.24%)
Jun 27, 2024 101.07 101.16 99.97 100.44 4,192,163 -0.39(-0.38%)
Jun 26, 2024 100.34 101.13 100.33 100.83 4,370,177 -0.08(-0.08%)
Jun 25, 2024 100.87 101.03 100.23 100.91 7,349,810 +0.17(+0.17%)
Jun 24, 2024 99.08 100.92 98.75 100.74 6,559,897 +1.93(+1.95%)
Jun 21, 2024 98.78 99.39 97.83 98.81 10,183,124 +0.02(+0.02%)
Jun 20, 2024 99.05 99.31 98.21 98.79 4,789,854 -0.04(-0.04%)
Jun 18, 2024 96.97 99.45 96.94 98.83 6,137,004 -0.79(-0.79%)
Jun 17, 2024 99.26 99.77 98.82 99.62 4,950,804 -0.15(-0.15%)
Jun 14, 2024 99.52 99.89 99.09 99.77 5,781,209 +0.21(+0.22%)
Jun 13, 2024 100.23 100.23 99.16 99.55 4,374,383 -0.65(-0.65%)
Jun 12, 2024 101.77 101.83 99.81 100.21 4,183,187 -1.14(-1.13%)
Jun 11, 2024 101.02 101.49 100.14 101.35 3,842,156 +0.14(+0.13%)
Jun 10, 2024 101.09 101.41 100.16 101.21 3,914,086 +0.07(+0.07%)
Jun 07, 2024 101.45 101.87 101.10 101.14 2,568,071 -0.61(-0.60%)
Jun 06, 2024 101.53 102.40 101.07 101.76 4,965,677 +0.17(+0.16%)
Jun 05, 2024 101.48 101.75 100.53 101.59 5,403,025 +0.27(+0.27%)
Jun 04, 2024 100.46 101.63 100.12 101.32 5,532,951 +0.81(+0.81%)
Jun 03, 2024 98.83 100.72 98.23 100.51 6,481,949 +1.54(+1.56%)
May 31, 2024 96.92 99.10 96.92 98.97 7,712,333 +1.92(+1.98%)
May 30, 2024 97.32 97.42 96.61 97.04 3,970,164 -0.19(-0.19%)
May 29, 2024 97.47 97.61 96.85 97.23 4,573,873 -0.44(-0.45%)
May 28, 2024 96.98 97.75 96.69 97.67 3,646,928 +0.12(+0.12%)
May 24, 2024 97.85 98.39 97.22 97.55 4,152,737 +0.27(+0.28%)
May 23, 2024 98.22 98.22 96.84 97.28 4,684,673 -1.39(-1.40%)
May 22, 2024 97.16 98.77 96.85 98.66 4,515,071 +0.82(+0.84%)
May 21, 2024 97.52 98.41 96.98 97.84 6,350,688 +0.62(+0.64%)
May 20, 2024 97.49 98.08 97.06 97.22 5,470,341 -0.23(-0.24%)
May 17, 2024 98.54 98.54 97.42 97.45 5,437,958 -0.81(-0.82%)
May 16, 2024 98.31 99.05 98.13 98.26 4,529,318 +0.09(+0.09%)
May 15, 2024 97.62 98.25 97.46 98.18 3,309,022 +0.71(+0.73%)
May 14, 2024 97.13 97.76 97.04 97.46 3,373,004 +0.54(+0.55%)
May 13, 2024 97.60 97.84 96.67 96.93 3,947,711 -0.36(-0.37%)
May 10, 2024 97.23 97.61 96.98 97.29 4,250,494 +0.20(+0.20%)
May 09, 2024 96.09 97.11 95.85 97.09 3,933,941 +1.18(+1.23%)
May 08, 2024 95.23 96.17 94.87 95.91 5,925,370 +0.70(+0.74%)
May 07, 2024 95.67 96.07 95.04 95.21 4,056,888 +0.08(+0.08%)
May 06, 2024 95.43 95.57 94.35 95.13 4,627,700 +0.05(+0.05%)
May 03, 2024 95.15 95.70 94.04 95.08 5,748,733 +0.09(+0.09%)
May 02, 2024 94.09 95.66 93.60 94.99 5,814,859 +1.23(+1.31%)
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.