Philip Morris International (NY: PM )

120.96 -2.27 (-1.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 25.04 25.22 24.82 24.85 13,599,956 -0.25(-1.01%)
Apr 29, 2010 25.03 25.46 24.97 25.10 15,445,522 +0.25(+1.00%)
Apr 28, 2010 24.64 24.98 24.57 24.85 17,926,092 +0.33(+1.34%)
Apr 27, 2010 25.32 25.35 24.41 24.52 123,708 -0.86(-3.37%)
Apr 26, 2010 25.84 25.89 25.34 25.38 15,412,211 -0.51(-1.97%)
Apr 23, 2010 25.91 25.93 25.62 25.89 12,756,402 -0.05(-0.20%)
Apr 22, 2010 25.50 25.98 25.35 25.94 19,901,910 -0.38(-1.44%)
Apr 21, 2010 26.31 26.76 26.22 26.32 161,597 +0.04(+0.13%)
Apr 20, 2010 26.28 27.29 25.90 26.28 13,612,046 +0.29(+1.11%)
Apr 19, 2010 25.59 26.04 25.59 26.00 11,363,440 +0.31(+1.20%)
Apr 16, 2010 26.05 26.16 25.60 25.69 17,430,558 -0.43(-1.65%)
Apr 15, 2010 25.64 26.13 25.64 26.12 13,007,793 +0.15(+0.57%)
Apr 14, 2010 26.37 26.37 25.72 25.97 25,166,800 -0.59(-2.21%)
Apr 13, 2010 26.72 26.74 26.36 26.56 8,952,025 -0.25(-0.93%)
Apr 12, 2010 26.76 26.93 26.70 26.80 9,986,634 +0.10(+0.38%)
Apr 09, 2010 26.71 26.73 26.34 26.70 9,569,524 +0.19(+0.73%)
Apr 08, 2010 26.47 26.69 26.43 26.51 9,394,251 -0.08(-0.29%)
Apr 07, 2010 26.61 26.73 26.47 26.59 11,007,899 -0.07(-0.25%)
Apr 06, 2010 26.65 26.80 26.60 26.65 8,792,785 +0.04(+0.15%)
Apr 05, 2010 26.63 26.83 26.51 26.61 8,673,666 +0.05(+0.19%)
Apr 01, 2010 26.45 26.56 26.56 26.56 11,549,649 +0.16(+0.59%)
Mar 31, 2010 26.58 26.58 26.30 26.41 12,812,440 -0.17(-0.63%)
Mar 30, 2010 26.64 26.79 26.41 26.57 9,522,499 -0.02(-0.08%)
Mar 29, 2010 26.46 26.70 26.45 26.59 14,364,009 +0.21(+0.79%)
Mar 26, 2010 26.21 26.55 26.16 26.38 10,098,814 +0.20(+0.77%)
Mar 25, 2010 26.38 26.59 26.15 26.18 12,002,668 -0.09(-0.33%)
Mar 24, 2010 26.54 26.68 26.24 26.27 15,870,211 -0.28(-1.05%)
Mar 23, 2010 26.43 26.55 26.17 26.55 13,930,763 +0.38(+1.47%)
Mar 22, 2010 26.23 26.57 26.15 26.16 13,971,625 -0.21(-0.80%)
Mar 19, 2010 25.99 26.46 25.95 26.37 30,450,042 +0.43(+1.66%)
Mar 18, 2010 26.00 26.03 25.86 25.94 12,169,937 -0.00(-0.02%)
Mar 17, 2010 25.76 25.99 25.67 25.95 13,551,882 +0.30(+1.15%)
Mar 16, 2010 25.52 25.75 25.44 25.65 11,925,631 +0.16(+0.63%)
Mar 15, 2010 25.49 25.59 25.47 25.49 18,239,534 +0.39(+1.56%)
Mar 12, 2010 25.16 25.28 25.01 25.10 12,221,256 -0.05(-0.20%)
Mar 11, 2010 25.18 25.29 24.87 25.15 16,113,792 -0.03(-0.12%)
Mar 10, 2010 25.16 25.24 24.96 25.18 11,919,878 -0.04(-0.16%)
Mar 09, 2010 25.34 25.42 25.13 25.22 12,392,206 -0.21(-0.81%)
Mar 08, 2010 25.60 25.67 25.37 25.43 13,924,235 -0.23(-0.90%)
Mar 05, 2010 25.41 25.72 25.29 25.66 14,263,299 +0.30(+1.16%)
Mar 04, 2010 25.02 25.43 25.06 25.36 14,682,269 +0.34(+1.36%)
Mar 03, 2010 24.94 25.11 24.89 25.02 14,315,862 +0.09(+0.34%)
Mar 02, 2010 24.73 25.08 24.59 24.94 14,235,888 +0.44(+1.80%)
Mar 01, 2010 24.56 24.66 24.42 24.50 16,376,390 -0.03(-0.10%)
Feb 26, 2010 24.84 24.85 24.50 24.52 16,984,626 -0.32(-1.27%)
Feb 25, 2010 24.75 24.97 24.53 24.84 19,168,420 -0.11(-0.44%)
Feb 24, 2010 24.69 25.02 24.52 24.95 16,591,352 +0.27(+1.08%)
Feb 23, 2010 24.91 25.03 24.62 24.68 21,003,438 -0.23(-0.90%)
Feb 22, 2010 25.03 25.07 24.87 24.91 16,446,755 -0.12(-0.46%)
Feb 19, 2010 25.13 25.24 24.93 25.02 17,841,738 -0.15(-0.60%)
Feb 18, 2010 24.83 25.21 24.83 25.17 15,048,212 +0.23(+0.90%)
Feb 17, 2010 24.79 24.98 24.71 24.95 14,786,644 +0.21(+0.83%)
Feb 16, 2010 24.83 24.99 24.56 24.74 22,580,330 +0.07(+0.26%)
Feb 12, 2010 24.20 24.68 24.68 24.68 26,049,436 +0.31(+1.27%)
Feb 11, 2010 23.35 24.50 23.05 24.36 33,314,698 +0.93(+3.97%)
Feb 10, 2010 23.43 23.57 23.22 23.43 12,944,069 -0.02(-0.09%)
Feb 09, 2010 22.99 23.53 22.88 23.45 17,463,250 +0.67(+2.94%)
Feb 08, 2010 22.68 23.17 22.68 22.78 10,471,991 -0.08(-0.33%)
Feb 05, 2010 23.14 23.14 22.53 22.86 16,881,532 -0.14(-0.61%)
Feb 04, 2010 23.33 23.43 22.98 23.00 13,440,227 -0.59(-2.50%)
Feb 03, 2010 23.69 23.75 23.43 23.59 9,991,247 -0.24(-1.01%)
Feb 02, 2010 23.13 23.89 23.06 23.83 17,409,828 +0.84(+3.64%)
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.