Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Philip Morris International (NY: PM )

132.70 +0.59 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 132.25 134.15 131.87 132.70 5,667,658 +0.59(+0.45%)
Oct 30, 2024 131.57 132.30 131.00 132.11 4,384,459 +0.54(+0.41%)
Oct 29, 2024 130.30 132.13 130.12 131.57 5,500,501 +1.07(+0.82%)
Oct 28, 2024 129.63 130.54 128.74 130.50 5,525,937 +0.64(+0.49%)
Oct 25, 2024 133.01 133.27 129.57 129.86 3,888,568 -2.94(-2.21%)
Oct 24, 2024 131.89 132.91 131.34 132.80 5,378,586 +1.39(+1.06%)
Oct 23, 2024 129.98 131.41 129.03 131.41 6,993,537 +0.00(+0.00%)
Oct 22, 2024 123.32 131.97 123.22 131.41 14,411,074 +12.45(+10.47%)
Oct 21, 2024 120.19 120.44 118.52 118.96 5,591,537 -1.25(-1.04%)
Oct 18, 2024 120.06 120.76 119.25 120.21 4,046,072 +0.07(+0.06%)
Oct 17, 2024 120.90 121.06 119.83 120.14 2,929,201 -0.75(-0.62%)
Oct 16, 2024 120.13 120.99 119.81 120.89 2,794,276 +0.47(+0.39%)
Oct 15, 2024 120.28 121.32 120.03 120.42 5,496,901 +0.34(+0.28%)
Oct 14, 2024 120.01 120.39 119.58 120.08 3,719,386 -0.02(-0.02%)
Oct 11, 2024 119.65 120.17 119.03 120.10 2,630,093 +0.71(+0.59%)
Oct 10, 2024 120.62 121.58 119.12 119.39 3,606,703 -0.79(-0.66%)
Oct 09, 2024 118.81 120.28 118.71 120.18 3,212,433 +1.38(+1.16%)
Oct 08, 2024 119.24 119.58 118.25 118.80 3,522,225 -0.11(-0.09%)
Oct 07, 2024 118.91 118.96 118.28 118.91 5,110,292 -0.19(-0.16%)
Oct 04, 2024 117.74 119.11 117.53 119.10 4,124,748 +0.72(+0.61%)
Oct 03, 2024 119.27 119.60 117.80 118.38 4,523,226 -1.22(-1.02%)
Oct 02, 2024 120.30 120.37 119.27 119.60 3,425,061 -0.99(-0.82%)
Oct 01, 2024 121.50 121.96 120.33 120.59 5,465,876 -0.81(-0.67%)
Sep 30, 2024 121.30 121.77 120.55 121.40 6,948,402 +0.78(+0.65%)
Sep 27, 2024 121.12 121.49 120.56 120.62 6,046,633 -0.23(-0.19%)
Sep 26, 2024 120.20 121.43 119.69 120.85 6,350,561 -0.84(-0.69%)
Sep 25, 2024 121.90 122.76 121.04 121.69 6,473,202 +0.48(+0.40%)
Sep 24, 2024 120.42 121.57 120.13 121.21 4,056,695 +0.12(+0.10%)
Sep 23, 2024 120.93 121.60 120.42 121.09 4,638,963 +0.30(+0.25%)
Sep 20, 2024 119.50 120.85 119.16 120.79 18,374,440 +1.05(+0.88%)
Sep 19, 2024 120.60 120.75 119.40 119.74 7,688,095 -1.22(-1.01%)
Sep 18, 2024 122.91 123.00 120.39 120.96 9,401,048 -2.27(-1.84%)
Sep 17, 2024 124.80 125.08 122.07 123.23 6,344,974 -2.74(-2.18%)
Sep 16, 2024 126.15 126.99 125.34 125.97 5,549,555 +0.35(+0.28%)
Sep 13, 2024 124.92 125.87 124.46 125.62 3,779,630 +0.97(+0.78%)
Sep 12, 2024 125.00 125.50 123.30 124.65 6,055,354 -0.61(-0.49%)
Sep 11, 2024 126.50 126.50 124.22 125.26 4,506,178 -1.49(-1.18%)
Sep 10, 2024 127.36 127.91 125.63 126.75 4,922,004 -0.70(-0.55%)
Sep 09, 2024 125.72 128.22 125.72 127.45 4,497,508 +1.64(+1.30%)
Sep 06, 2024 125.06 126.44 125.00 125.81 8,412,627 +0.63(+0.50%)
Sep 05, 2024 126.88 127.45 125.03 125.18 5,638,061 -1.43(-1.13%)
Sep 04, 2024 126.00 127.41 125.29 126.61 5,340,810 +0.90(+0.72%)
Sep 03, 2024 123.57 126.19 123.21 125.71 6,351,850 +2.42(+1.96%)
Aug 30, 2024 122.73 123.45 122.32 123.29 5,603,140 +0.74(+0.60%)
Aug 29, 2024 122.86 122.86 121.76 122.55 3,619,544 -0.02(-0.02%)
Aug 28, 2024 122.65 123.05 121.95 122.57 4,427,763 +0.16(+0.13%)
Aug 27, 2024 121.76 122.55 121.29 122.41 3,515,100 +1.16(+0.96%)
Aug 26, 2024 120.03 121.60 120.03 121.25 3,061,819 +1.10(+0.92%)
Aug 23, 2024 120.10 120.27 119.57 120.15 2,896,461 +0.05(+0.04%)
Aug 22, 2024 120.01 120.21 119.10 120.10 4,156,275 +0.10(+0.08%)
Aug 21, 2024 119.17 120.09 118.96 120.00 4,159,667 +1.02(+0.86%)
Aug 20, 2024 118.46 119.10 118.09 118.98 3,837,577 +0.53(+0.45%)
Aug 19, 2024 118.14 118.84 117.95 118.45 3,701,433 +0.39(+0.33%)
Aug 16, 2024 118.11 118.40 117.23 118.06 3,707,410 +0.17(+0.14%)
Aug 15, 2024 117.19 117.95 116.61 117.89 4,422,246 +0.69(+0.59%)
Aug 14, 2024 117.32 118.08 117.09 117.20 4,067,947 -0.71(-0.60%)
Aug 13, 2024 116.13 118.07 115.87 117.91 5,328,142 +1.82(+1.57%)
Aug 12, 2024 116.10 116.77 115.72 116.09 4,860,452 +0.08(+0.07%)
Aug 09, 2024 116.29 116.58 115.62 116.01 3,814,671 -0.28(-0.24%)
Aug 08, 2024 115.17 116.87 114.94 116.29 3,548,250 +0.55(+0.48%)
Aug 07, 2024 114.40 116.42 114.20 115.74 3,644,845 +1.54(+1.35%)
Aug 06, 2024 113.56 115.42 113.20 114.20 6,275,451 +0.64(+0.56%)
Aug 05, 2024 116.92 117.96 113.15 113.56 10,890,822 -4.26(-3.62%)
Aug 02, 2024 118.09 119.06 115.16 117.82 7,416,358 +0.36(+0.31%)
Aug 01, 2024 115.78 117.83 114.91 117.46 7,091,689 +2.30(+2.00%)
Jul 31, 2024 114.20 116.27 113.99 115.16 5,535,747 +0.46(+0.40%)
Jul 30, 2024 114.09 114.83 113.62 114.70 5,463,221 +0.30(+0.26%)
Jul 29, 2024 113.32 114.47 112.43 114.40 4,834,986 +1.04(+0.92%)
Jul 26, 2024 113.20 113.50 112.56 113.36 5,381,721 +0.16(+0.14%)
Jul 25, 2024 111.83 113.68 111.41 113.20 6,977,713 +1.76(+1.58%)
Jul 24, 2024 109.93 111.69 109.37 111.44 7,365,664 +1.88(+1.72%)
Jul 23, 2024 109.25 111.36 108.00 109.56 7,560,146 +2.34(+2.18%)
Jul 22, 2024 107.63 107.72 106.76 107.22 5,601,116 +0.10(+0.09%)
Jul 19, 2024 108.19 108.58 106.97 107.12 4,819,338 -0.34(-0.32%)
Jul 18, 2024 107.26 109.18 107.18 107.46 4,510,751 -0.85(-0.78%)
Jul 17, 2024 106.35 108.81 106.35 108.31 5,411,067 +2.21(+2.08%)
Jul 16, 2024 105.23 106.14 104.84 106.10 2,731,544 +1.03(+0.98%)
Jul 15, 2024 106.00 106.13 104.92 105.07 3,606,889 -0.88(-0.83%)
Jul 12, 2024 105.18 106.63 105.00 105.95 3,541,783 +0.95(+0.90%)
Jul 11, 2024 102.76 105.00 102.75 105.00 3,951,284 +2.24(+2.18%)
Jul 10, 2024 101.76 102.92 101.68 102.76 3,089,510 +1.09(+1.07%)
Jul 09, 2024 102.72 102.90 101.62 101.67 4,460,089 -0.92(-0.90%)
Jul 08, 2024 102.07 102.95 101.85 102.59 6,081,328 +0.47(+0.46%)
Jul 05, 2024 101.15 102.35 100.80 102.12 3,569,065 +0.70(+0.69%)
Jul 03, 2024 101.78 101.93 101.11 101.42 1,647,839 -0.22(-0.22%)
Jul 02, 2024 101.29 101.94 101.11 101.64 3,893,055 +0.39(+0.39%)
Jul 01, 2024 101.98 103.29 101.17 101.25 2,906,273 -0.08(-0.08%)
Jun 28, 2024 101.53 101.76 100.92 101.33 7,299,475 -0.24(-0.24%)
Jun 27, 2024 102.20 102.29 101.09 101.57 4,145,657 -0.39(-0.38%)
Jun 26, 2024 101.47 102.26 101.45 101.96 4,321,696 -0.08(-0.08%)
Jun 25, 2024 102.00 102.16 101.35 102.04 7,268,273 +0.17(+0.17%)
Jun 24, 2024 100.19 102.06 99.86 101.87 6,487,123 +1.95(+1.95%)
Jun 21, 2024 99.89 100.50 98.93 99.92 10,070,155 -1.28(-1.26%)
Jun 20, 2024 101.46 101.73 100.60 101.20 4,675,869 -0.04(-0.04%)
Jun 18, 2024 99.33 101.87 99.31 101.24 5,990,961 -0.81(-0.79%)
Jun 17, 2024 101.68 102.20 101.23 102.05 4,832,989 -0.15(-0.15%)
Jun 14, 2024 101.95 102.33 101.51 102.20 5,643,633 +0.22(+0.22%)
Jun 13, 2024 102.67 102.67 101.58 101.98 4,270,285 -0.67(-0.65%)
Jun 12, 2024 104.25 104.31 102.24 102.65 4,083,639 -1.17(-1.13%)
Jun 11, 2024 103.48 103.96 102.58 103.82 3,750,724 +0.14(+0.14%)
Jun 10, 2024 103.55 103.88 102.60 103.68 3,820,942 +0.07(+0.07%)
Jun 07, 2024 103.92 104.35 103.56 103.61 2,506,959 -0.63(-0.60%)
Jun 06, 2024 104.00 104.90 103.53 104.24 4,847,508 +0.17(+0.16%)
Jun 05, 2024 103.95 104.23 102.98 104.07 5,274,449 +0.28(+0.27%)
Jun 04, 2024 102.91 104.11 102.56 103.79 5,401,283 +0.83(+0.81%)
Jun 03, 2024 101.24 103.18 100.62 102.96 6,327,697 +1.58(+1.56%)
May 31, 2024 99.28 101.52 99.28 101.38 7,528,802 +1.97(+1.98%)
May 30, 2024 99.69 99.80 98.96 99.41 3,875,686 -0.19(-0.19%)
May 29, 2024 99.85 99.99 99.21 99.60 4,465,028 -0.45(-0.45%)
May 28, 2024 99.34 100.13 99.05 100.05 3,560,142 +0.12(+0.12%)
May 24, 2024 100.24 100.79 99.59 99.93 4,053,914 +0.28(+0.28%)
May 23, 2024 100.61 100.61 99.20 99.65 4,573,191 -1.42(-1.40%)
May 22, 2024 99.53 101.18 99.21 101.07 4,407,625 +0.84(+0.84%)
May 21, 2024 99.90 100.81 99.34 100.23 6,199,560 +0.64(+0.64%)
May 20, 2024 99.87 100.47 99.42 99.59 5,340,163 -0.24(-0.24%)
May 17, 2024 100.94 100.94 99.80 99.83 5,308,550 -0.83(-0.82%)
May 16, 2024 100.71 101.46 100.52 100.66 4,421,533 +0.09(+0.09%)
May 15, 2024 100.00 100.64 99.84 100.57 3,230,277 +0.73(+0.73%)
May 14, 2024 99.50 100.14 99.41 99.84 3,292,736 +0.55(+0.55%)
May 13, 2024 99.98 100.23 99.03 99.29 3,853,767 -0.37(-0.37%)
May 10, 2024 99.60 99.99 99.34 99.66 4,149,345 +0.20(+0.20%)
May 09, 2024 98.43 99.48 98.19 99.46 3,840,325 +1.21(+1.23%)
May 08, 2024 97.55 98.51 97.18 98.25 5,784,363 +0.72(+0.74%)
May 07, 2024 98.00 98.41 97.36 97.53 3,960,346 +0.08(+0.08%)
May 06, 2024 97.76 97.90 96.65 97.45 4,517,574 +0.05(+0.05%)
May 03, 2024 97.47 98.03 96.33 97.40 5,611,930 +0.09(+0.09%)
May 02, 2024 96.38 97.99 95.88 97.31 5,676,482 +1.26(+1.31%)
May 01, 2024 94.64 97.23 94.63 96.05 6,462,567 +1.11(+1.17%)
Apr 30, 2024 95.62 95.86 94.42 94.94 6,589,120 -0.66(-0.69%)
Apr 29, 2024 95.05 95.74 95.03 95.60 3,510,846 +0.58(+0.61%)
Apr 26, 2024 95.80 96.62 94.94 95.02 5,391,022 -1.07(-1.11%)
Apr 25, 2024 99.50 99.90 95.94 96.09 7,417,609 -2.93(-2.96%)
Apr 24, 2024 96.80 99.10 95.64 99.02 13,572,233 +1.36(+1.39%)
Apr 23, 2024 94.39 97.71 93.84 97.66 13,105,357 +3.60(+3.83%)
Apr 22, 2024 93.51 94.28 92.94 94.06 8,656,009 +0.29(+0.31%)
Apr 19, 2024 91.54 94.03 91.38 93.77 8,710,167 +2.57(+2.82%)
Apr 18, 2024 90.79 91.23 90.65 91.20 4,041,665 +0.62(+0.68%)
Apr 17, 2024 89.89 90.63 89.30 90.58 4,766,951 +1.08(+1.21%)
Apr 16, 2024 88.60 89.65 88.43 89.50 4,617,539 +0.90(+1.02%)
Apr 15, 2024 89.27 89.60 87.82 88.60 7,773,947 -0.25(-0.28%)
Apr 12, 2024 89.12 89.54 88.66 88.85 5,517,330 -0.58(-0.65%)
Apr 11, 2024 89.90 89.91 88.86 89.43 5,931,793 -0.29(-0.32%)
Apr 10, 2024 89.73 90.03 88.66 89.72 9,601,623 -1.35(-1.48%)
Apr 09, 2024 90.50 91.22 90.41 91.07 5,068,314 +0.75(+0.83%)
Apr 08, 2024 89.83 90.42 89.58 90.32 5,302,168 +0.84(+0.94%)
Apr 05, 2024 90.04 90.21 88.96 89.48 5,119,704 -0.62(-0.69%)
Apr 04, 2024 91.59 91.59 90.00 90.10 5,469,101 -0.90(-0.99%)
Apr 03, 2024 91.84 92.05 90.94 91.00 4,823,864 -0.82(-0.89%)
Apr 02, 2024 91.43 92.29 91.40 91.82 4,861,518 +0.38(+0.42%)
Apr 01, 2024 91.40 92.45 91.23 91.44 6,469,904 -0.18(-0.20%)
Mar 28, 2024 92.53 92.07 91.55 91.62 5,348,379 -0.61(-0.66%)
Mar 27, 2024 90.79 92.28 90.69 92.23 8,796,813 +1.85(+2.05%)
Mar 26, 2024 91.35 91.46 90.30 90.38 7,869,870 -0.77(-0.84%)
Mar 25, 2024 90.84 91.51 90.80 91.15 8,673,265 +0.27(+0.30%)
Mar 22, 2024 92.46 92.52 90.83 90.88 6,126,812 -1.32(-1.43%)
Mar 21, 2024 93.70 94.42 92.16 92.20 8,432,480 -1.44(-1.54%)
Mar 20, 2024 93.44 93.94 93.02 93.64 6,341,977 -1.34(-1.41%)
Mar 19, 2024 95.63 95.92 94.92 94.98 6,103,107 -0.35(-0.37%)
Mar 18, 2024 94.10 95.65 93.68 95.33 6,144,691 +1.06(+1.12%)
Mar 15, 2024 92.77 94.87 92.70 94.27 16,798,336 +0.32(+0.34%)
Mar 14, 2024 94.86 95.00 93.06 93.95 6,604,014 -1.37(-1.44%)
Mar 13, 2024 95.00 95.87 94.92 95.32 5,269,693 +0.65(+0.69%)
Mar 12, 2024 94.72 95.34 93.81 94.67 4,899,721 +0.26(+0.28%)
Mar 11, 2024 92.91 94.46 92.84 94.41 4,292,027 +1.73(+1.87%)
Mar 08, 2024 91.50 92.93 91.25 92.68 3,549,557 +1.17(+1.28%)
Mar 07, 2024 91.18 91.65 91.10 91.51 2,839,520 +0.42(+0.46%)
Mar 06, 2024 91.23 91.72 90.76 91.09 5,166,269 +0.52(+0.57%)
Mar 05, 2024 90.03 90.90 89.92 90.57 4,067,447 +0.26(+0.29%)
Mar 04, 2024 89.49 90.77 89.17 90.31 4,670,291 +0.48(+0.53%)
Mar 01, 2024 89.83 89.86 88.86 89.83 5,093,402 -0.13(-0.14%)
Feb 29, 2024 90.65 90.78 89.86 89.96 5,735,616 -0.46(-0.51%)
Feb 28, 2024 90.18 90.61 89.74 90.42 3,431,705 +0.24(+0.27%)
Feb 27, 2024 90.42 90.69 89.89 90.18 4,506,623 -0.24(-0.27%)
Feb 26, 2024 91.48 91.52 90.05 90.42 3,941,466 -1.14(-1.25%)
Feb 23, 2024 91.23 91.96 91.03 91.56 3,981,478 +0.37(+0.41%)
Feb 22, 2024 90.18 91.22 89.96 91.19 4,161,412 +0.62(+0.68%)
Feb 21, 2024 89.65 90.69 89.25 90.57 4,171,876 +0.93(+1.04%)
Feb 20, 2024 89.61 89.96 89.13 89.64 4,447,980 -0.01(-0.01%)
Feb 16, 2024 88.88 90.04 88.71 89.65 4,399,731 +0.67(+0.75%)
Feb 15, 2024 89.44 89.50 88.82 88.98 8,765,623 -0.24(-0.27%)
Feb 14, 2024 89.17 89.53 88.78 89.22 5,536,554 +0.03(+0.03%)
Feb 13, 2024 89.58 90.17 88.42 89.19 5,935,317 -0.81(-0.90%)
Feb 12, 2024 89.12 90.17 89.02 90.00 4,022,309 +0.88(+0.99%)
Feb 09, 2024 89.00 89.43 88.55 89.12 4,966,441 +0.11(+0.12%)
Feb 08, 2024 89.00 90.56 88.30 89.01 9,258,548 -2.43(-2.66%)
Feb 07, 2024 91.95 92.13 91.22 91.44 4,691,053 -0.22(-0.24%)
Feb 06, 2024 91.63 91.86 91.05 91.66 5,160,079 +0.03(+0.03%)
Feb 05, 2024 92.75 92.75 91.54 91.63 4,670,369 -1.36(-1.46%)
Feb 02, 2024 92.75 93.30 91.98 92.99 5,035,997 -0.30(-0.32%)
Feb 01, 2024 91.23 93.29 90.95 93.29 5,169,292 +2.44(+2.69%)
Jan 31, 2024 91.86 91.89 90.79 90.85 7,322,972 -0.91(-0.99%)
Jan 30, 2024 91.34 91.92 90.47 91.76 6,120,488 +0.06(+0.07%)
Jan 29, 2024 91.21 91.80 90.97 91.70 6,509,092 +0.85(+0.94%)
Jan 26, 2024 91.75 92.11 90.84 90.85 6,005,819 -0.36(-0.39%)
Jan 25, 2024 91.45 91.78 90.85 91.21 7,212,563 +0.33(+0.36%)
Jan 24, 2024 92.03 92.07 90.85 90.88 5,560,915 -0.92(-1.00%)
Jan 23, 2024 90.95 91.99 90.52 91.80 4,437,667 -0.63(-0.68%)
Jan 22, 2024 92.05 93.04 91.83 92.43 5,201,873 +0.11(+0.12%)
Jan 19, 2024 93.48 93.57 91.76 92.32 5,893,444 -0.87(-0.93%)
Jan 18, 2024 93.10 93.48 92.20 93.19 3,639,756 -0.52(-0.55%)
Jan 17, 2024 94.06 94.53 93.37 93.71 2,753,385 -0.80(-0.85%)
Jan 16, 2024 95.16 95.16 94.16 94.51 3,304,518 -0.76(-0.80%)
Jan 12, 2024 95.97 96.41 95.11 95.27 3,593,179 +0.12(+0.13%)
Jan 11, 2024 94.32 95.25 93.84 95.15 4,467,556 +0.68(+0.72%)
Jan 10, 2024 95.69 96.38 93.51 94.47 4,836,359 -1.12(-1.17%)
Jan 09, 2024 95.62 95.68 94.78 95.59 4,523,464 -0.70(-0.73%)
Jan 08, 2024 95.89 96.76 95.86 96.29 3,827,937 +0.99(+1.04%)
Jan 05, 2024 95.40 96.03 94.62 95.30 3,251,814 -0.36(-0.38%)
Jan 04, 2024 95.78 96.82 95.56 95.66 5,179,415 +0.24(+0.25%)
Jan 03, 2024 95.44 95.68 94.74 95.42 4,145,184 -0.14(-0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.