Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Philip Morris International (NY: PM )

91.20 +0.62 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	95.16	95.53	94.55	94.95	3,860,732	-0.07(-0.07%)
Jun 29, 2023	93.44	95.06	93.33	95.02	3,231,531	+1.45(+1.55%)
Jun 28, 2023	93.53	93.79	92.62	93.57	3,060,020	-0.35(-0.37%)
Jun 27, 2023	94.23	94.47	93.37	93.92	3,439,581	-0.20(-0.22%)
Jun 26, 2023	93.59	94.47	92.70	94.13	3,933,207	+0.46(+0.49%)
Jun 23, 2023	93.06	94.20	92.89	93.67	9,137,125	+0.59(+0.64%)
Jun 22, 2023	92.62	93.49	92.10	93.08	5,938,264	+0.59(+0.64%)
Jun 21, 2023	91.19	92.69	91.00	92.48	5,081,651	+1.47(+1.61%)
Jun 20, 2023	91.92	92.77	90.98	91.01	5,235,989	-0.07(-0.07%)
Jun 16, 2023	90.95	92.25	90.81	91.08	9,946,686	+0.15(+0.17%)
Jun 15, 2023	89.94	91.21	89.70	90.93	4,922,326	-0.80(-0.87%)
May 08, 2023	91.70	92.01	91.24	91.72	2,373,973	+0.00(+0.00%)
May 05, 2023	90.71	92.15	90.41	91.72	2,528,301	+1.13(+1.25%)
May 04, 2023	91.62	91.83	90.01	90.59	4,652,948	-1.42(-1.54%)
May 03, 2023	93.00	93.43	91.97	92.01	3,729,590	-1.01(-1.08%)
May 02, 2023	95.08	95.30	91.59	93.02	3,974,224	-2.34(-2.46%)
May 01, 2023	95.75	96.74	95.30	95.36	2,438,667	-0.60(-0.62%)
Apr 28, 2023	94.70	96.01	94.43	95.96	4,016,407	+1.10(+1.16%)
Apr 27, 2023	93.94	95.18	93.54	94.85	4,303,808	+0.60(+0.63%)
Apr 26, 2023	94.44	95.13	94.22	94.26	2,702,810	-0.47(-0.50%)
Apr 25, 2023	94.39	95.46	94.07	94.73	4,840,186	+0.33(+0.35%)
Apr 24, 2023	94.06	94.69	93.60	94.40	4,270,637	+0.56(+0.59%)
Apr 21, 2023	94.01	94.31	92.49	93.84	5,133,167	+1.02(+1.10%)
Apr 20, 2023	92.55	94.88	92.11	92.83	9,423,354	-4.61(-4.73%)
Apr 19, 2023	97.42	97.82	97.04	97.43	4,217,295	+0.17(+0.18%)
Apr 18, 2023	95.84	97.27	95.75	97.26	3,200,123	+1.33(+1.39%)
Apr 17, 2023	95.71	96.02	95.33	95.93	2,963,526	+0.44(+0.46%)
Apr 14, 2023	95.91	96.02	94.99	95.49	2,400,226	-0.26(-0.27%)
Apr 13, 2023	94.89	95.82	94.69	95.75	3,103,435	+0.92(+0.97%)
Apr 12, 2023	94.52	95.51	94.03	94.82	3,102,608	+0.14(+0.15%)
Apr 11, 2023	95.08	95.70	94.62	94.68	3,015,236	+0.07(+0.07%)
Apr 10, 2023	94.64	94.92	94.16	94.61	3,390,605	-0.44(-0.46%)
Apr 06, 2023	94.79	95.90	94.78	95.05	3,614,670	+0.28(+0.29%)
Apr 05, 2023	93.67	95.01	93.65	94.78	4,925,794	+1.15(+1.23%)
Apr 04, 2023	93.63	93.98	92.99	93.62	3,192,815	-0.35(-0.37%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Philip Morris International (NY: PM )

Historical Prices