Skip to main content

Philip Morris International (NY: PM )

89.83 -0.13 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 89.83 89.86 88.86 89.83 5,093,329 -0.13(-0.14%)
Feb 29, 2024 90.65 90.78 89.86 89.96 5,735,616 -0.46(-0.51%)
Feb 28, 2024 90.18 90.61 89.74 90.42 3,431,705 +0.24(+0.27%)
Feb 27, 2024 90.42 90.69 89.89 90.18 4,506,623 -0.24(-0.27%)
Feb 26, 2024 91.48 91.52 90.05 90.42 3,941,466 -1.14(-1.25%)
Feb 23, 2024 91.23 91.96 91.03 91.56 3,981,478 +0.37(+0.41%)
Feb 22, 2024 90.18 91.22 89.96 91.19 4,161,412 +0.62(+0.68%)
Feb 21, 2024 89.65 90.69 89.25 90.57 4,171,876 +0.93(+1.04%)
Feb 20, 2024 89.61 89.96 89.13 89.64 4,447,980 -0.01(-0.01%)
Feb 16, 2024 88.88 90.04 88.71 89.65 4,399,731 +0.67(+0.75%)
Feb 15, 2024 89.44 89.50 88.82 88.98 8,765,623 -0.24(-0.27%)
Feb 14, 2024 89.17 89.53 88.78 89.22 5,536,554 +0.03(+0.03%)
Feb 13, 2024 89.58 90.17 88.42 89.19 5,935,317 -0.81(-0.90%)
Feb 12, 2024 89.12 90.17 89.02 90.00 4,022,309 +0.88(+0.99%)
Feb 09, 2024 89.00 89.43 88.55 89.12 4,966,441 +0.11(+0.12%)
Feb 08, 2024 89.00 90.56 88.30 89.01 9,258,548 -2.43(-2.66%)
Feb 07, 2024 91.95 92.13 91.22 91.44 4,690,033 -0.22(-0.24%)
Feb 06, 2024 91.63 91.86 91.05 91.66 5,160,079 +0.03(+0.03%)
Feb 05, 2024 92.75 92.75 91.54 91.63 4,670,369 -1.36(-1.46%)
Feb 02, 2024 92.75 93.30 91.98 92.99 5,035,997 -0.30(-0.32%)
Feb 01, 2024 91.23 93.29 90.95 93.29 5,169,292 +2.44(+2.69%)
Jan 31, 2024 91.86 91.89 90.79 90.85 7,322,972 -0.91(-0.99%)
Jan 30, 2024 91.34 91.92 90.47 91.76 6,120,488 +0.06(+0.07%)
Jan 29, 2024 91.21 91.80 90.97 91.70 6,509,092 +0.85(+0.94%)
Jan 26, 2024 91.75 92.11 90.84 90.85 6,005,819 -0.36(-0.39%)
Jan 25, 2024 91.45 91.78 90.85 91.21 7,212,563 +0.33(+0.36%)
Jan 24, 2024 92.03 92.07 90.85 90.88 5,560,915 -0.92(-1.00%)
Jan 23, 2024 90.95 91.99 90.52 91.80 4,437,667 -0.63(-0.68%)
Jan 22, 2024 92.05 93.04 91.83 92.43 5,201,873 +0.11(+0.12%)
Jan 19, 2024 93.48 93.57 91.76 92.32 5,893,444 -0.87(-0.93%)
Jan 18, 2024 93.10 93.48 92.20 93.19 3,639,756 -0.52(-0.55%)
Jan 17, 2024 94.06 94.53 93.37 93.71 2,753,385 -0.80(-0.85%)
Jan 16, 2024 95.16 95.16 94.16 94.51 3,304,518 -0.76(-0.80%)
Jan 12, 2024 95.97 96.41 95.11 95.27 3,593,179 +0.12(+0.13%)
Jan 11, 2024 94.32 95.25 93.84 95.15 4,467,556 +0.68(+0.72%)
Jan 10, 2024 95.69 96.38 93.51 94.47 4,836,359 -1.12(-1.17%)
Jan 09, 2024 95.62 95.68 94.78 95.59 4,523,464 -0.70(-0.73%)
Jan 08, 2024 95.89 96.76 95.86 96.29 3,827,937 +0.99(+1.04%)
Jan 05, 2024 95.40 96.03 94.62 95.30 3,251,814 -0.36(-0.38%)
Jan 04, 2024 95.78 96.82 95.56 95.66 5,179,415 +0.24(+0.25%)
Jan 03, 2024 95.44 95.68 94.74 95.42 4,145,184 -0.14(-0.15%)
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.