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 (%)
Oct 31, 2019 62.07 62.40 61.30 61.95 6,164,548 +0.17(+0.28%)
Oct 30, 2019 62.39 62.46 61.20 61.78 4,790,539 -0.49(-0.78%)
Oct 29, 2019 62.03 62.72 61.82 62.26 4,526,293 -0.18(-0.29%)
Oct 28, 2019 62.38 62.67 62.13 62.45 4,650,388 +0.08(+0.13%)
Oct 25, 2019 61.50 62.47 61.27 62.36 4,538,542 +0.40(+0.65%)
Oct 24, 2019 62.29 62.43 61.63 61.96 5,172,294 -0.25(-0.40%)
Oct 23, 2019 61.88 62.47 61.75 62.21 4,571,126 +0.46(+0.75%)
Oct 22, 2019 62.03 62.35 61.75 61.75 5,844,902 -0.48(-0.77%)
Oct 21, 2019 61.12 62.30 61.08 62.23 5,751,010 +0.95(+1.55%)
Oct 18, 2019 60.82 62.35 60.82 61.27 11,100,991 +0.53(+0.88%)
Oct 17, 2019 61.08 61.18 59.27 60.74 11,532,617 +0.57(+0.95%)
Oct 16, 2019 59.66 60.70 59.66 60.17 9,850,841 +0.59(+1.00%)
Oct 15, 2019 59.38 59.60 59.04 59.58 5,375,598 +0.22(+0.37%)
Oct 14, 2019 58.52 59.37 57.93 59.36 5,449,410 +0.06(+0.10%)
Oct 11, 2019 59.70 59.81 58.69 59.30 8,269,283 +0.15(+0.26%)
Oct 10, 2019 59.37 59.56 58.58 59.15 5,152,125 +0.23(+0.39%)
Oct 09, 2019 58.51 58.97 58.25 58.92 5,056,642 +0.82(+1.41%)
Oct 08, 2019 58.35 58.86 57.84 58.10 7,651,807 -0.61(-1.04%)
Oct 07, 2019 59.41 59.62 58.70 58.70 7,259,786 -0.84(-1.42%)
Oct 04, 2019 58.14 59.62 58.06 59.55 5,793,822 +1.35(+2.33%)
Oct 03, 2019 58.04 58.76 57.67 58.19 4,741,094 -0.17(-0.29%)
Oct 02, 2019 59.21 59.41 57.96 58.36 9,242,856 -0.84(-1.43%)
Oct 01, 2019 57.97 59.33 57.86 59.21 9,967,563 +1.45(+2.50%)
Sep 30, 2019 57.73 57.95 57.08 57.76 6,768,988 +0.61(+1.06%)
Sep 27, 2019 57.17 57.55 56.79 57.15 5,468,072 -0.12(-0.21%)
Sep 26, 2019 56.98 57.67 56.51 57.27 7,865,045 +0.01(+0.01%)
Sep 25, 2019 58.52 59.24 57.11 57.27 26,893,256 +2.83(+5.20%)
Sep 24, 2019 54.13 54.68 53.93 54.44 11,652,470 +0.56(+1.03%)
Sep 23, 2019 53.13 54.46 52.81 53.88 9,459,571 +0.60(+1.12%)
Sep 20, 2019 53.29 54.50 53.13 53.28 21,422,058 -0.38(-0.71%)
Sep 19, 2019 53.51 54.03 53.21 53.66 11,244,842 +0.11(+0.21%)
Sep 18, 2019 53.78 54.13 53.18 53.55 9,882,377 -0.34(-0.64%)
Sep 17, 2019 54.97 54.97 53.78 53.90 10,379,282 -0.43(-0.80%)
Sep 16, 2019 54.02 54.42 53.71 54.33 14,094,109 -0.34(-0.62%)
Sep 13, 2019 55.61 55.96 54.63 54.67 14,128,100 -1.38(-2.47%)
Sep 12, 2019 56.28 56.43 55.41 56.05 8,341,739 -0.13(-0.23%)
Sep 11, 2019 55.78 56.49 55.47 56.18 11,282,167 +0.43(+0.77%)
Sep 10, 2019 54.40 55.80 54.26 55.75 9,891,411 +0.90(+1.64%)
Sep 09, 2019 54.63 54.92 54.20 54.85 7,387,118 +0.25(+0.45%)
Sep 06, 2019 54.08 54.94 53.87 54.61 8,191,403 +0.76(+1.42%)
Sep 05, 2019 54.93 54.94 53.79 53.84 8,837,958 -0.80(-1.47%)
Sep 04, 2019 54.40 54.82 53.52 54.64 7,198,187 +0.27(+0.50%)
Sep 03, 2019 53.88 54.47 53.21 54.37 5,969,058 +0.43(+0.79%)
Aug 30, 2019 54.50 54.79 53.69 53.95 12,086,530 -0.47(-0.87%)
Aug 29, 2019 56.34 56.61 53.59 54.42 17,689,998 -1.20(-2.15%)
Aug 28, 2019 53.82 56.63 53.81 55.62 25,327,098 +1.96(+3.65%)
Aug 27, 2019 56.20 56.43 51.84 53.66 55,572,888 -4.51(-7.76%)
Aug 26, 2019 60.62 61.04 57.18 58.17 15,391,558 -2.61(-4.30%)
Aug 23, 2019 61.96 62.37 60.36 60.78 5,697,502 -1.29(-2.09%)
Aug 22, 2019 61.78 62.76 61.67 62.08 4,919,174 -0.07(-0.12%)
Aug 21, 2019 62.43 62.56 61.42 62.15 4,424,568 +0.04(+0.06%)
Aug 20, 2019 63.54 63.59 61.58 62.11 4,885,496 -1.50(-2.36%)
Aug 19, 2019 64.10 64.40 63.44 63.62 4,153,346 +0.07(+0.12%)
Aug 16, 2019 63.41 63.99 63.35 63.54 4,413,068 +0.31(+0.50%)
Aug 15, 2019 62.81 63.37 62.20 63.23 5,318,635 +0.87(+1.39%)
Aug 14, 2019 62.49 62.69 62.13 62.36 8,876,357 -0.46(-0.74%)
Aug 13, 2019 61.09 62.94 61.09 62.82 6,069,424 +1.17(+1.89%)
Aug 12, 2019 61.70 62.14 61.15 61.66 2,541,763 -0.15(-0.24%)
Aug 09, 2019 61.69 62.11 61.21 61.81 4,100,378 +0.08(+0.13%)
Aug 08, 2019 60.94 61.90 60.85 61.72 4,365,046 +0.84(+1.38%)
Aug 07, 2019 60.14 61.11 59.38 60.89 8,598,551 +0.03(+0.05%)
Aug 06, 2019 60.71 61.10 60.28 60.86 8,436,086 +0.79(+1.32%)
Aug 05, 2019 62.54 62.73 59.49 60.06 9,152,568 -2.93(-4.65%)
Aug 02, 2019 61.89 63.27 61.27 62.99 8,163,341 +1.29(+2.09%)
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.