Philip Morris International (NY: PM )

120.96 -2.27 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 24.05 24.19 23.68 23.74 18,779,188 -0.46(-1.88%)
Apr 29, 2008 23.93 24.28 23.38 24.19 26,499,460 +0.44(+1.84%)
Apr 28, 2008 23.69 23.86 23.61 23.76 18,020,878 -0.11(-0.45%)
Apr 25, 2008 24.25 24.27 23.61 23.86 24,505,776 -0.33(-1.35%)
Apr 24, 2008 24.19 24.39 23.96 24.19 12,571,102 -0.00(-0.02%)
Apr 23, 2008 23.72 24.35 23.68 24.19 29,092,360 +0.90(+3.87%)
Apr 22, 2008 23.54 23.68 23.22 23.29 11,836,039 -0.26(-1.11%)
Apr 21, 2008 23.35 23.67 22.85 23.55 14,035,301 +0.31(+1.34%)
Apr 18, 2008 23.49 23.69 22.97 23.24 20,704,248 +0.05(+0.22%)
Apr 17, 2008 23.13 23.26 22.99 23.19 14,319,281 +0.18(+0.79%)
Apr 16, 2008 22.52 23.08 22.49 23.01 31,898,106 +0.59(+2.61%)
Apr 15, 2008 22.23 22.49 22.23 22.42 20,645,498 +0.09(+0.42%)
Apr 14, 2008 22.47 22.49 22.06 22.33 24,792,754 -0.15(-0.68%)
Apr 11, 2008 22.56 22.74 22.36 22.48 24,510,546 -0.15(-0.68%)
Apr 10, 2008 23.02 23.22 22.56 22.63 30,790,422 -0.33(-1.46%)
Apr 09, 2008 23.49 23.53 22.86 22.97 19,168,910 -0.57(-2.41%)
Apr 08, 2008 23.45 23.73 23.36 23.54 17,807,734 -0.03(-0.14%)
Apr 07, 2008 24.00 24.00 23.49 23.57 15,262,232 -0.33(-1.36%)
Apr 04, 2008 23.95 23.95 23.63 23.89 14,298,369 +0.15(+0.63%)
Apr 03, 2008 23.72 23.96 23.44 23.75 26,741,834 -0.07(-0.31%)
Apr 02, 2008 23.80 24.22 23.33 23.82 27,441,078 +0.29(+1.25%)
Apr 01, 2008 23.77 24.28 22.80 23.53 50,139,724 +0.00(+0.00%)
Mar 31, 2008 24.37 25.44 23.26 23.53 36,082,292 -0.22(-0.94%)
Mar 28, 2008 23.70 24.42 23.52 23.75 21,414,878 +0.18(+0.75%)
Mar 27, 2008 23.70 24.20 23.26 23.57 18,603,116 +0.18(+0.76%)
Mar 26, 2008 24.05 24.41 23.40 23.40 4,349,534 -0.67(-2.80%)
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.