Philip Morris International (NY:PM)

182.13 +1.10 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 181.00 182.47 180.03 182.13 5,254,111 +1.10(+0.61%)
Jun 27, 2025 178.82 181.30 178.20 181.03 7,053,313 +1.72(+0.96%)
Jun 26, 2025 179.50 179.84 177.99 179.31 5,892,931 +1.05(+0.59%)
Jun 25, 2025 181.94 182.33 177.84 178.26 5,150,893 -4.85(-2.65%)
Jun 24, 2025 183.19 183.59 182.33 183.11 3,208,172 -0.46(-0.25%)
Jun 23, 2025 182.20 184.08 181.93 183.57 4,340,181 +1.65(+0.91%)
Jun 20, 2025 180.86 182.13 180.35 181.92 10,846,267 +0.67(+0.37%)
Jun 18, 2025 182.45 183.22 180.98 181.25 6,109,141 -0.84(-0.46%)
Jun 17, 2025 181.25 183.16 180.27 182.09 7,487,501 +0.17(+0.09%)
Jun 16, 2025 182.54 185.29 180.20 181.92 5,226,680 -1.03(-0.56%)
Jun 13, 2025 182.65 183.78 181.89 182.95 5,547,292 +0.23(+0.13%)
Jun 12, 2025 182.45 182.72 180.27 182.72 5,663,362 +0.72(+0.40%)
Jun 11, 2025 177.77 182.05 177.26 182.00 3,976,930 +4.31(+2.42%)
Jun 10, 2025 179.24 179.94 177.46 177.69 3,249,884 -1.59(-0.89%)
Jun 09, 2025 179.87 179.87 177.43 179.28 3,137,946 -1.09(-0.61%)
Jun 06, 2025 180.31 181.16 179.69 180.37 2,667,537 -0.23(-0.13%)
Jun 05, 2025 179.81 181.23 178.57 180.60 3,597,815 +1.29(+0.72%)
Jun 04, 2025 181.24 181.25 176.95 179.31 5,727,679 -1.70(-0.94%)
Jun 03, 2025 180.84 182.56 178.08 181.01 4,977,614 -0.38(-0.21%)
Jun 02, 2025 178.53 181.46 178.17 181.38 4,661,798 +2.14(+1.20%)
May 30, 2025 176.69 180.00 176.25 179.24 8,579,628 +2.70(+1.53%)
May 29, 2025 175.19 176.85 173.62 176.54 5,770,501 -0.91(-0.51%)
May 28, 2025 176.95 178.12 176.55 177.45 3,310,446 -0.44(-0.25%)
May 27, 2025 176.85 178.49 176.18 177.89 5,892,013 +1.03(+0.58%)
May 23, 2025 174.37 177.37 174.37 176.86 6,211,160 +2.94(+1.69%)
May 22, 2025 173.34 174.90 171.87 173.92 4,804,346 +0.59(+0.34%)
May 21, 2025 172.70 174.03 172.33 173.34 6,292,083 +0.52(+0.30%)
May 20, 2025 171.71 173.29 171.45 172.82 3,816,176 +0.94(+0.55%)
May 19, 2025 169.73 172.09 169.24 171.88 3,907,708 +2.71(+1.60%)
May 16, 2025 168.06 169.32 167.11 169.17 3,832,165 +1.29(+0.77%)
May 15, 2025 164.03 168.33 163.72 167.88 4,993,586 +5.07(+3.12%)
May 14, 2025 162.22 164.38 161.71 162.80 4,990,376 +0.21(+0.13%)
May 13, 2025 163.74 164.05 162.38 162.60 5,985,700 -1.00(-0.61%)
May 12, 2025 164.40 165.35 161.16 163.60 10,081,934 -4.83(-2.87%)
May 09, 2025 170.43 170.43 168.11 168.43 4,769,165 -2.28(-1.34%)
May 08, 2025 172.94 173.65 169.01 170.72 5,677,496 -3.34(-1.92%)
May 07, 2025 172.21 175.17 171.86 174.05 6,735,915 +1.27(+0.74%)
May 06, 2025 171.49 172.91 170.87 172.78 4,110,968 +0.88(+0.51%)
May 05, 2025 169.90 172.42 168.73 171.90 4,577,767 +2.31(+1.36%)
May 02, 2025 169.13 170.21 168.48 169.58 4,484,614 +0.80(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.