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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 73.85 74.37 73.59 74.33 5,508,953 +0.44(+0.59%)
Apr 27, 2017 74.57 74.73 73.80 73.89 8,215,856 -0.64(-0.86%)
Apr 26, 2017 75.68 75.78 74.52 74.54 5,634,256 -1.30(-1.72%)
Apr 25, 2017 75.36 76.08 75.11 75.84 5,707,310 +0.47(+0.62%)
Apr 24, 2017 74.09 75.61 73.99 75.37 6,535,686 +1.86(+2.53%)
Apr 21, 2017 73.62 73.95 73.43 73.51 7,002,189 -0.24(-0.33%)
Apr 20, 2017 73.20 74.26 72.80 73.75 14,475,109 -2.64(-3.45%)
Apr 19, 2017 77.17 77.22 76.25 76.39 5,499,909 -0.87(-1.13%)
Apr 18, 2017 76.91 77.54 76.84 77.26 7,866,062 +0.32(+0.41%)
Apr 17, 2017 75.87 77.03 75.87 76.95 6,122,021 +1.13(+1.49%)
Apr 13, 2017 76.10 76.30 75.74 75.82 4,620,161 -0.48(-0.63%)
Apr 12, 2017 76.24 76.42 75.94 76.30 6,176,115 +0.24(+0.32%)
Apr 11, 2017 76.10 76.23 75.78 76.06 5,349,056 +0.25(+0.33%)
Apr 10, 2017 76.18 76.43 75.66 75.81 7,416,224 -0.37(-0.48%)
Apr 07, 2017 75.68 76.46 75.66 76.18 8,405,725 +0.68(+0.90%)
Apr 06, 2017 76.03 76.30 75.37 75.50 6,499,885 -0.40(-0.53%)
Apr 05, 2017 76.11 76.49 75.82 75.91 6,073,277 -0.17(-0.23%)
Apr 04, 2017 75.89 76.23 75.81 76.08 10,940,484 +0.36(+0.48%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.