Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Philip Morris International (NY: PM )

92.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 91.71 92.33 89.91 90.81 11,554,097 -3.75(-3.96%)
Feb 25, 2022 93.26 94.89 93.89 94.55 7,384,459 +2.20(+2.38%)
Feb 24, 2022 95.33 95.53 90.90 92.35 11,513,626 -5.21(-5.34%)
Feb 23, 2022 98.08 98.27 97.04 97.56 5,863,510 +0.00(+0.00%)
Feb 22, 2022 99.66 99.88 96.62 97.56 8,841,958 -2.71(-2.71%)
Feb 18, 2022 100.28 0 -0.26(-0.26%)
Feb 17, 2022 99.45 100.92 99.41 100.54 7,034,874 +0.30(+0.30%)
Feb 16, 2022 98.53 100.60 98.20 100.24 9,546,617 +1.71(+1.73%)
Feb 15, 2022 98.24 99.39 97.99 98.53 7,306,547 +0.39(+0.39%)
Feb 14, 2022 97.03 98.31 96.83 98.15 10,428,235 +1.15(+1.19%)
Feb 11, 2022 94.38 97.54 94.26 97.00 9,654,800 +2.60(+2.75%)
Feb 10, 2022 93.99 95.63 93.40 94.40 7,800,197 +0.87(+0.93%)
Feb 09, 2022 93.65 93.92 93.21 93.53 4,703,243 +0.22(+0.24%)
Feb 08, 2022 93.52 93.62 92.92 93.30 6,625,712 +0.24(+0.26%)
Feb 07, 2022 93.07 93.53 92.27 93.06 5,783,037 -0.01(-0.01%)
Feb 04, 2022 92.92 93.76 92.27 93.07 7,095,290 -0.20(-0.21%)
Feb 03, 2022 93.53 93.27 4,246,804 -0.08(-0.09%)
Feb 02, 2022 92.54 93.59 92.46 93.35 8,376,266 +0.58(+0.63%)
Feb 01, 2022 92.45 93.12 91.66 92.76 8,956,604 +0.36(+0.39%)
Jan 31, 2022 92.06 93.11 92.40 8,932,338 -0.60(-0.65%)
Jan 28, 2022 91.64 93.16 91.09 93.01 6,144,345 +1.14(+1.24%)
Jan 27, 2022 91.73 92.81 91.11 91.87 8,176,282 +0.78(+0.86%)
Jan 26, 2022 91.47 92.40 90.36 91.08 7,054,662 -0.68(-0.74%)
Jan 25, 2022 89.56 92.05 88.29 91.77 6,677,640 +1.40(+1.55%)
Jan 24, 2022 92.07 92.53 88.78 90.37 9,989,027 -2.10(-2.27%)
Jan 21, 2022 92.22 93.21 91.93 92.47 6,037,009 +0.81(+0.88%)
Jan 20, 2022 90.80 92.34 90.46 91.66 6,221,056 +0.48(+0.52%)
Jan 19, 2022 91.47 91.94 91.12 91.18 7,246,543 -0.22(-0.24%)
Jan 18, 2022 92.74 93.08 91.16 91.40 7,928,559 -1.48(-1.60%)
Jan 14, 2022 92.88 0 +1.15(+1.25%)
Jan 13, 2022 91.04 91.76 90.56 91.73 7,454,120 +0.59(+0.65%)
Jan 12, 2022 90.71 91.56 89.99 91.14 5,356,162 +0.40(+0.45%)
Jan 11, 2022 89.95 90.76 89.02 90.73 7,205,068 +0.64(+0.71%)
Jan 10, 2022 89.57 90.20 88.71 90.10 7,866,223 +1.02(+1.15%)
Jan 07, 2022 87.50 89.60 87.21 89.07 5,303,125 +1.55(+1.78%)
Jan 06, 2022 87.12 87.72 86.36 87.52 6,986,231 +1.31(+1.52%)
Jan 05, 2022 86.25 87.21 85.79 86.21 7,992,474 -0.35(-0.40%)
Jan 04, 2022 86.04 87.10 85.83 86.56 5,979,792 +0.55(+0.64%)
Jan 03, 2022 85.25 86.07 84.85 86.01 5,331,786 +0.66(+0.77%)
Dec 31, 2021 84.64 85.52 84.50 85.35 3,583,388 +0.66(+0.79%)
Dec 30, 2021 84.87 85.10 84.64 84.69 3,309,487 -0.04(-0.04%)
Dec 29, 2021 84.41 85.07 84.23 84.72 3,604,720 +0.40(+0.47%)
Dec 28, 2021 83.91 84.59 83.82 84.33 2,918,474 +0.29(+0.34%)
Dec 27, 2021 83.44 84.06 83.20 84.04 2,266,807 +0.55(+0.66%)
Dec 23, 2021 83.56 84.00 83.23 83.49 3,257,628 +0.02(+0.02%)
Dec 22, 2021 82.31 83.51 82.13 83.47 5,428,691 +1.01(+1.22%)
Dec 21, 2021 82.88 83.12 82.33 82.47 5,166,937 +0.16(+0.19%)
Dec 20, 2021 82.26 82.41 81.34 82.31 4,832,992 -0.52(-0.63%)
Dec 17, 2021 83.25 83.90 82.39 82.83 12,178,678 -0.82(-0.99%)
Dec 16, 2021 82.28 83.82 82.21 83.66 7,708,332 +1.46(+1.78%)
Dec 15, 2021 81.55 82.61 81.37 82.19 7,288,361 +0.72(+0.88%)
Dec 14, 2021 81.04 82.08 80.44 81.48 11,700,809 +0.22(+0.27%)
Dec 13, 2021 79.65 81.82 79.48 81.25 9,088,240 +1.44(+1.81%)
Dec 10, 2021 79.64 80.28 79.64 79.81 5,512,510 +0.48(+0.60%)
Dec 09, 2021 79.37 79.92 79.07 79.33 5,182,937 -0.35(-0.43%)
Dec 08, 2021 80.50 80.68 79.37 79.68 5,766,315 -0.46(-0.58%)
Dec 07, 2021 80.98 81.75 80.01 80.14 6,938,339 -0.87(-1.07%)
Dec 06, 2021 79.83 81.36 79.78 81.01 7,709,338 +1.78(+2.25%)
Dec 03, 2021 78.56 79.34 77.96 79.22 8,312,797 +1.37(+1.75%)
Dec 02, 2021 77.68 78.78 77.40 77.86 6,509,910 +0.86(+1.12%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.