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 )

105.39 +1.15 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 104.50 105.62 104.02 105.39 3,791,709 +1.15(+1.10%)
Jan 31, 2023 104.21 104.27 103.31 104.24 3,540,395 +0.41(+0.39%)
Jan 30, 2023 103.32 104.59 103.25 103.83 5,358,042 +0.07(+0.07%)
Jan 27, 2023 104.31 104.45 103.56 103.76 4,133,438 -0.56(-0.54%)
Jan 26, 2023 103.09 104.35 102.45 104.32 4,156,158 +0.90(+0.87%)
Jan 25, 2023 102.50 104.06 102.28 103.42 12,281,374 +2.12(+2.09%)
Jan 24, 2023 101.17 101.90 100.40 101.30 3,604,594 +0.15(+0.15%)
Jan 23, 2023 102.00 102.40 100.97 101.15 4,815,856 -0.67(-0.66%)
Jan 20, 2023 101.52 101.98 100.89 101.82 4,807,011 +0.63(+0.62%)
Jan 19, 2023 100.61 101.95 100.24 101.19 4,644,135 +1.93(+1.94%)
Jan 18, 2023 101.01 101.41 98.65 99.26 4,271,695 -1.97(-1.95%)
Jan 17, 2023 102.12 102.46 100.93 101.23 4,283,858 -0.47(-0.46%)
Jan 13, 2023 101.34 101.34 101.21 101.70 2,772,153 +0.26(+0.26%)
Jan 12, 2023 102.53 102.56 101.09 101.44 4,108,366 -0.62(-0.61%)
Jan 11, 2023 102.32 102.96 101.01 102.06 4,560,367 -0.13(-0.13%)
Jan 10, 2023 102.62 102.82 101.79 102.19 4,275,138 -0.11(-0.11%)
Jan 09, 2023 104.00 104.43 102.28 102.30 4,864,225 -1.19(-1.15%)
Jan 06, 2023 102.10 104.27 101.83 103.49 5,815,694 +2.67(+2.65%)
Jan 05, 2023 100.59 101.09 99.76 100.82 3,590,221 -0.41(-0.41%)
Jan 04, 2023 101.51 101.74 100.68 101.23 5,894,479 -0.07(-0.07%)
Jan 03, 2023 101.51 101.94 100.19 101.30 2,729,699 +0.09(+0.09%)
Dec 30, 2022 101.06 101.41 100.30 101.21 2,858,849 +0.02(+0.02%)
Dec 29, 2022 101.09 101.49 101.04 101.19 2,361,380 +0.25(+0.25%)
Dec 28, 2022 103.00 103.15 100.87 100.94 2,392,625 -1.74(-1.69%)
Dec 27, 2022 102.08 103.00 101.72 102.68 5,470,517 +0.99(+0.97%)
Dec 23, 2022 100.54 101.79 100.31 101.69 2,493,495 +0.83(+0.82%)
Dec 22, 2022 100.51 100.92 99.59 100.86 3,112,525 +0.34(+0.34%)
Dec 21, 2022 99.90 100.59 99.69 100.52 5,614,412 +0.87(+0.87%)
Dec 20, 2022 99.52 100.11 98.98 99.65 4,315,746 +0.31(+0.31%)
Dec 19, 2022 99.35 100.16 98.67 99.34 4,524,642 +0.33(+0.33%)
Dec 16, 2022 99.26 100.15 98.25 99.02 11,557,404 -0.98(-0.98%)
Dec 15, 2022 100.68 101.01 98.55 100.00 5,038,658 -1.18(-1.16%)
Dec 14, 2022 101.47 101.78 100.36 101.17 7,966,636 +0.14(+0.14%)
Dec 13, 2022 102.15 102.51 99.55 101.03 8,864,855 -0.28(-0.27%)
Dec 12, 2022 100.91 101.53 100.34 101.31 7,793,194 +0.50(+0.50%)
Dec 09, 2022 100.86 101.62 100.61 100.81 5,796,576 +0.03(+0.03%)
Dec 08, 2022 100.44 100.88 99.74 100.78 5,151,226 +0.18(+0.18%)
Dec 07, 2022 100.83 100.96 99.88 100.60 7,982,778 +0.25(+0.25%)
Dec 06, 2022 102.12 102.78 99.76 100.35 7,325,645 -1.83(-1.79%)
Dec 05, 2022 102.01 102.81 101.71 102.18 17,310,394 -0.81(-0.79%)
Dec 02, 2022 100.23 103.00 99.97 102.99 5,921,824 +1.82(+1.79%)
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.