Skip to main content

Philip Morris International (NY: PM )

108.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 106.35 108.81 106.35 108.31 5,411,067 +2.21(+2.08%)
Jul 16, 2024 105.23 106.14 104.84 106.10 2,731,544 +1.03(+0.98%)
Jul 15, 2024 106.00 106.13 104.92 105.07 3,606,889 -0.88(-0.83%)
Jul 12, 2024 105.18 106.63 105.00 105.95 3,541,783 +0.95(+0.90%)
Jul 11, 2024 102.76 105.00 102.75 105.00 3,951,284 +2.24(+2.18%)
Jul 10, 2024 101.76 102.92 101.68 102.76 3,089,510 +1.09(+1.07%)
Jul 09, 2024 102.72 102.90 101.62 101.67 4,460,089 -0.92(-0.90%)
Jul 08, 2024 102.07 102.95 101.85 102.59 6,081,328 +0.47(+0.46%)
Jul 05, 2024 101.15 102.35 100.80 102.12 3,569,065 +0.70(+0.69%)
Jul 03, 2024 101.78 101.93 101.11 101.42 1,647,839 -0.22(-0.22%)
Jul 02, 2024 101.29 101.94 101.11 101.64 3,893,055 +0.39(+0.39%)
Jul 01, 2024 101.98 103.29 101.17 101.25 2,906,273 -0.08(-0.08%)
Jun 28, 2024 101.53 101.76 100.92 101.33 7,299,475 -0.24(-0.24%)
Jun 27, 2024 102.20 102.29 101.09 101.57 4,145,657 -0.39(-0.38%)
Jun 26, 2024 101.47 102.26 101.45 101.96 4,321,696 -0.08(-0.08%)
Jun 25, 2024 102.00 102.16 101.35 102.04 7,268,273 +0.17(+0.17%)
Jun 24, 2024 100.19 102.06 99.86 101.87 6,487,123 +1.95(+1.95%)
Jun 21, 2024 99.89 100.50 98.93 99.92 10,070,155 +0.02(+0.02%)
Jun 20, 2024 100.16 100.43 99.31 99.90 4,736,716 -0.04(-0.04%)
Jun 18, 2024 98.05 100.56 98.03 99.94 6,068,921 -0.80(-0.79%)
Jun 17, 2024 100.37 100.89 99.93 100.74 4,895,881 -0.15(-0.15%)
Jun 14, 2024 100.64 101.01 100.21 100.89 5,717,074 +0.22(+0.22%)
Jun 13, 2024 101.35 101.35 100.28 100.67 4,325,854 -0.66(-0.65%)
Jun 12, 2024 102.91 102.97 100.93 101.33 4,136,779 -1.16(-1.13%)
Jun 11, 2024 102.15 102.62 101.26 102.49 3,799,532 +0.14(+0.13%)
Jun 10, 2024 102.22 102.55 101.28 102.35 3,870,664 +0.07(+0.07%)
Jun 07, 2024 102.58 103.01 102.23 102.28 2,539,582 -0.62(-0.60%)
Jun 06, 2024 102.66 103.55 102.20 102.90 4,910,589 +0.17(+0.16%)
Jun 05, 2024 102.61 102.90 101.66 102.73 5,343,085 +0.28(+0.27%)
Jun 04, 2024 101.59 102.77 101.24 102.46 5,471,570 +0.82(+0.81%)
Jun 03, 2024 99.94 101.86 99.33 101.64 6,410,039 +1.56(+1.56%)
May 31, 2024 98.00 100.22 98.00 100.08 7,626,774 +1.95(+1.98%)
May 30, 2024 98.41 98.52 97.69 98.13 3,926,120 -0.19(-0.19%)
May 29, 2024 98.57 98.71 97.94 98.32 4,523,131 -0.44(-0.45%)
May 28, 2024 98.06 98.84 97.78 98.76 3,606,470 +0.12(+0.12%)
May 24, 2024 98.95 99.50 98.31 98.65 4,106,667 +0.28(+0.28%)
May 23, 2024 99.32 99.32 97.93 98.37 4,632,702 -1.40(-1.41%)
May 22, 2024 98.25 99.88 97.94 99.77 4,464,981 +0.83(+0.84%)
May 21, 2024 98.62 99.52 98.06 98.94 6,280,235 +0.63(+0.64%)
May 20, 2024 98.59 99.18 98.14 98.31 5,409,654 -0.24(-0.24%)
May 17, 2024 99.64 99.64 98.52 98.55 5,377,630 -0.82(-0.82%)
May 16, 2024 99.42 100.16 99.23 99.37 4,479,070 +0.09(+0.09%)
May 15, 2024 98.72 99.35 98.56 99.28 3,272,312 +0.72(+0.73%)
May 14, 2024 98.22 98.85 98.13 98.56 3,335,584 +0.54(+0.55%)
May 13, 2024 98.70 98.94 97.75 98.01 3,903,916 -0.37(-0.37%)
May 10, 2024 98.32 98.71 98.06 98.38 4,203,340 +0.20(+0.20%)
May 09, 2024 97.17 98.20 96.93 98.18 3,890,299 +1.19(+1.23%)
May 08, 2024 96.30 97.24 95.93 96.99 5,859,635 +0.71(+0.74%)
May 07, 2024 96.74 97.15 96.11 96.28 4,011,882 +0.08(+0.08%)
May 06, 2024 96.50 96.64 95.41 96.20 4,576,361 +0.05(+0.05%)
May 03, 2024 96.22 96.77 95.09 96.15 5,684,958 +0.09(+0.09%)
May 02, 2024 95.14 96.73 94.65 96.06 5,750,350 +1.24(+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.