NYSE:PM
Philip Morris International Inc Stock Price (Quote)
$96.05
+1.11 (+1.17%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.82 | $99.90 | Wednesday, 1st May 2024 PM stock ended at $96.05. This is 1.17% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.74% from a day low at $94.63 to a day high of $97.22. |
| 90 days | $87.82 | $99.90 | |
| 52 weeks | $87.23 | $100.70 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $94.64 | $97.22 | $94.63 | $96.05 | 4 784 861 |
| Apr 30, 2024 | $95.62 | $95.86 | $94.42 | $94.94 | 5 072 489 |
| Apr 29, 2024 | $95.05 | $95.74 | $95.03 | $95.60 | 3 239 482 |
| Apr 26, 2024 | $95.80 | $96.62 | $94.94 | $95.02 | 4 093 448 |
| Apr 25, 2024 | $99.50 | $99.90 | $95.95 | $96.09 | 7 291 560 |
| Apr 24, 2024 | $96.80 | $99.10 | $95.64 | $99.02 | 12 733 849 |
| Apr 23, 2024 | $94.39 | $97.70 | $93.84 | $97.66 | 12 386 357 |
| Apr 22, 2024 | $93.51 | $94.28 | $92.94 | $94.06 | 6 515 375 |
| Apr 19, 2024 | $91.54 | $94.03 | $91.38 | $93.77 | 7 346 046 |
| Apr 18, 2024 | $90.79 | $91.23 | $90.65 | $91.19 | 3 837 466 |
| Apr 17, 2024 | $89.89 | $90.63 | $89.30 | $90.58 | 4 482 435 |
| Apr 16, 2024 | $88.60 | $89.65 | $88.43 | $89.50 | 4 370 747 |
| Apr 15, 2024 | $89.27 | $89.58 | $87.82 | $88.60 | 6 577 995 |
| Apr 12, 2024 | $89.12 | $89.54 | $88.66 | $88.85 | 5 235 955 |
| Apr 11, 2024 | $89.90 | $89.91 | $88.87 | $89.43 | 5 746 803 |
| Apr 10, 2024 | $89.73 | $90.03 | $88.66 | $89.72 | 9 138 150 |
| Apr 09, 2024 | $90.50 | $91.19 | $90.41 | $91.07 | 4 363 390 |
| Apr 08, 2024 | $89.83 | $90.42 | $89.58 | $90.32 | 5 301 051 |
| Apr 05, 2024 | $90.04 | $90.21 | $88.96 | $89.48 | 4 262 373 |
| Apr 04, 2024 | $91.59 | $91.59 | $90.01 | $90.10 | 5 468 804 |
| Apr 03, 2024 | $91.84 | $92.04 | $90.94 | $91.00 | 3 644 739 |
| Apr 02, 2024 | $91.43 | $92.28 | $91.40 | $91.82 | 3 448 467 |
| Apr 01, 2024 | $91.40 | $92.45 | $91.23 | $91.44 | 6 053 039 |
| Mar 28, 2024 | $92.53 | $92.69 | $91.55 | $91.62 | 5 283 851 |
| Mar 27, 2024 | $90.79 | $92.28 | $90.69 | $92.23 | 8 714 334 |
