Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 37.21 37.80 37.16 37.67 11,774,947 +0.41(+1.10%)
May 23, 2011 37.43 37.64 37.16 37.26 10,249,445 -0.59(-1.55%)
May 20, 2011 38.08 38.12 37.74 37.85 8,662,787 -0.26(-0.69%)
May 19, 2011 37.51 38.16 37.50 38.12 13,980,081 +0.76(+2.02%)
May 18, 2011 37.07 37.43 36.92 37.36 15,597,111 +0.37(+1.01%)
May 17, 2011 36.81 37.06 36.80 36.99 8,372,596 +0.08(+0.22%)
May 16, 2011 36.68 37.05 36.58 36.91 12,546,797 +0.07(+0.19%)
May 13, 2011 36.81 37.25 36.81 36.84 13,321,955 +0.05(+0.15%)
May 12, 2011 36.74 36.81 36.64 36.78 12,643,007 +0.02(+0.06%)
May 11, 2011 36.83 36.98 36.66 36.76 11,505,986 -0.06(-0.16%)
May 10, 2011 36.90 36.94 36.76 36.82 13,653,014 -0.01(-0.01%)
May 09, 2011 37.12 37.21 36.76 36.83 10,134,860 -0.17(-0.45%)
May 06, 2011 37.10 37.42 36.98 36.99 11,268,213 +0.11(+0.31%)
May 05, 2011 37.31 37.45 36.81 36.88 11,919,287 -0.52(-1.38%)
May 04, 2011 37.51 37.66 37.25 37.40 9,306,094 -0.11(-0.29%)
May 03, 2011 37.23 37.55 37.13 37.51 14,596,220 +0.13(+0.35%)
May 02, 2011 37.34 37.41 37.32 37.38 11,299,574 -0.07(-0.19%)
Apr 29, 2011 37.30 37.64 37.01 37.45 10,378,616 +0.22(+0.59%)
Apr 28, 2011 36.38 37.33 36.36 37.23 11,888,063 +0.81(+2.24%)
Apr 27, 2011 36.42 36.45 36.10 36.41 11,338,823 -0.04(-0.10%)
Apr 26, 2011 36.56 36.72 36.31 36.45 14,926,628 -0.01(-0.01%)
Apr 25, 2011 36.52 36.54 36.33 36.45 8,860,558 -0.01(-0.01%)
Apr 21, 2011 36.14 36.78 36.05 36.46 12,030,282 +0.61(+1.70%)
Apr 20, 2011 36.05 36.32 35.82 35.85 10,509,407 +0.19(+0.53%)
Apr 19, 2011 35.38 35.69 35.22 35.66 8,395,929 +0.20(+0.56%)
Apr 18, 2011 35.64 35.86 35.31 35.46 10,878,014 -0.43(-1.20%)
Apr 15, 2011 35.80 35.99 35.57 35.89 10,403,351 +0.20(+0.56%)
Apr 14, 2011 35.58 35.83 35.50 35.69 12,885,690 +0.04(+0.12%)
Apr 13, 2011 35.54 35.71 35.44 35.65 10,831,361 +0.04(+0.11%)
Apr 12, 2011 35.91 36.03 35.50 35.61 9,936,738 -0.43(-1.18%)
Apr 11, 2011 35.74 36.28 35.73 36.04 12,824,456 +0.54(+1.52%)
Apr 08, 2011 35.41 35.61 35.33 35.50 10,139,672 +0.08(+0.23%)
Apr 07, 2011 35.39 35.42 35.09 35.42 11,889,597 -0.07(-0.20%)
Apr 06, 2011 35.46 35.62 35.31 35.49 9,234,202 +0.14(+0.40%)
Apr 05, 2011 34.92 35.58 34.86 35.35 9,245,532 +0.34(+0.97%)
Apr 04, 2011 35.02 35.08 34.78 35.01 13,215,531 -0.01(-0.02%)
Apr 01, 2011 35.52 35.60 35.00 35.02 11,755,758 -0.38(-1.07%)
Mar 31, 2011 35.46 35.54 35.24 35.39 14,181,098 -0.04(-0.11%)
Mar 30, 2011 35.43 35.43 35.43 35.43 14,307,455 +0.24(+0.67%)
Mar 29, 2011 34.94 35.21 34.84 35.19 11,523,754 +0.05(+0.14%)
Mar 28, 2011 35.26 35.39 35.14 35.14 8,740,903 +0.03(+0.08%)
Mar 25, 2011 34.86 35.31 34.80 35.12 13,208,609 +0.32(+0.93%)
Mar 24, 2011 34.54 34.91 34.41 34.79 12,758,791 +0.37(+1.07%)
Mar 23, 2011 34.11 34.57 34.02 34.43 9,690,803 +0.27(+0.79%)
Mar 22, 2011 33.61 34.45 33.55 34.16 14,408,971 +0.56(+1.65%)
Mar 21, 2011 33.82 33.91 33.53 33.60 11,925,993 +0.66(+1.99%)
Mar 18, 2011 32.94 33.38 32.75 32.95 22,257,174 -0.04(-0.11%)
Mar 17, 2011 33.34 33.51 32.92 32.98 14,936,482 -0.04(-0.13%)
Mar 16, 2011 33.33 33.44 32.80 33.03 21,323,736 -0.44(-1.32%)
Mar 15, 2011 33.15 33.58 33.10 33.47 21,337,246 -0.47(-1.38%)
Mar 14, 2011 33.92 34.08 33.75 33.94 11,123,058 -0.11(-0.31%)
Mar 11, 2011 33.86 34.15 33.83 34.05 10,367,281 +0.01(+0.03%)
Mar 10, 2011 34.07 34.26 33.94 34.03 12,506,587 -0.32(-0.92%)
Mar 09, 2011 34.25 34.40 34.10 34.35 9,268,417 +0.05(+0.16%)
Mar 08, 2011 34.08 34.48 34.05 34.30 10,480,441 +0.33(+0.96%)
Mar 07, 2011 33.98 34.39 33.91 33.97 19,062,706 +0.07(+0.22%)
Mar 04, 2011 34.00 34.10 33.65 33.90 23,628,156 +0.14(+0.41%)
Mar 03, 2011 33.82 34.14 33.68 33.76 17,857,482 +0.17(+0.51%)
Mar 02, 2011 33.26 33.81 33.16 33.59 12,309,583 +0.35(+1.04%)
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.