Philip Morris International (NY: PM )

119.80 -1.16 (-0.96%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 50.52 50.93 49.68 49.68 11,912,174 -0.70(-1.38%)
Aug 30, 2012 50.53 50.60 50.24 50.37 4,794,167 -0.13(-0.25%)
Aug 29, 2012 50.89 51.17 50.49 50.50 7,240,325 +0.38(+0.77%)
Aug 27, 2012 49.95 50.34 49.88 50.12 5,290,994 +0.18(+0.37%)
Aug 24, 2012 49.26 50.06 49.11 49.93 9,703,655 +0.60(+1.21%)
Aug 23, 2012 50.44 50.54 49.33 49.34 12,430,657 -1.21(-2.40%)
Aug 22, 2012 50.84 50.95 50.54 50.55 7,021,281 -0.47(-0.92%)
Aug 21, 2012 51.81 51.90 50.95 51.02 6,794,586 -0.81(-1.57%)
Aug 20, 2012 51.95 52.07 51.73 51.83 5,246,360 -0.12(-0.22%)
Aug 17, 2012 52.00 52.01 51.58 51.95 7,481,142 +0.05(+0.10%)
Aug 16, 2012 51.43 52.00 51.22 51.90 8,260,831 +0.18(+0.34%)
Aug 15, 2012 51.72 51.88 51.33 51.72 7,484,638 -0.09(-0.18%)
Aug 14, 2012 51.45 52.00 51.24 51.81 7,283,183 +0.39(+0.77%)
Aug 13, 2012 51.17 51.45 51.00 51.42 4,346,825 +0.12(+0.24%)
Aug 10, 2012 50.68 51.42 50.65 51.29 4,753,777 +0.46(+0.91%)
Aug 09, 2012 51.05 51.16 50.64 50.83 5,047,272 -0.22(-0.42%)
Aug 08, 2012 50.73 51.18 50.38 51.05 6,118,712 +0.25(+0.49%)
Aug 07, 2012 51.54 51.67 50.76 50.80 7,728,957 -0.51(-0.99%)
Aug 06, 2012 51.18 51.82 51.07 51.31 8,172,248 +0.17(+0.33%)
Aug 03, 2012 50.72 51.18 50.47 51.14 7,412,264 +1.03(+2.07%)
Aug 02, 2012 50.23 50.58 49.81 50.10 7,123,598 -0.32(-0.63%)
Aug 01, 2012 50.87 51.06 50.20 50.42 6,043,770 -0.45(-0.87%)
Jul 31, 2012 50.72 51.07 50.54 50.87 9,961,159 +0.14(+0.29%)
Jul 30, 2012 50.01 50.84 49.99 50.72 7,462,926 +0.49(+0.97%)
Jul 27, 2012 49.19 50.62 48.81 50.23 12,008,937 +0.95(+1.92%)
Jul 26, 2012 48.89 49.51 48.89 49.29 9,581,448 +0.95(+1.97%)
Jul 25, 2012 48.85 48.99 48.30 48.33 8,209,321 -0.45(-0.91%)
Jul 24, 2012 48.89 49.17 48.41 48.78 8,835,398 -0.17(-0.34%)
Jul 23, 2012 49.12 49.49 48.83 48.95 7,257,253 -0.50(-1.01%)
Jul 20, 2012 49.41 49.69 49.06 49.45 11,244,896 -0.37(-0.74%)
Jul 19, 2012 49.79 50.47 49.68 49.81 11,523,703 +0.08(+0.16%)
Jul 18, 2012 50.01 50.06 49.46 49.74 9,280,276 -0.32(-0.64%)
Jul 17, 2012 50.36 50.62 49.65 50.06 8,330,397 -0.47(-0.94%)
Jul 16, 2012 50.12 50.62 50.08 50.53 7,402,257 +0.35(+0.70%)
Jul 13, 2012 50.11 50.34 49.93 50.18 6,250,709 +0.17(+0.34%)
Jul 12, 2012 50.35 50.55 50.00 50.01 8,601,943 -0.36(-0.71%)
Jul 11, 2012 50.42 50.66 50.20 50.37 8,303,463 -0.09(-0.18%)
Jul 10, 2012 50.65 50.84 50.28 50.45 7,908,063 +0.05(+0.10%)
Jul 09, 2012 49.68 50.62 49.63 50.40 10,743,075 +0.65(+1.30%)
Jul 06, 2012 49.21 49.83 49.05 49.76 6,803,596 +0.26(+0.53%)
Jul 05, 2012 49.63 49.83 49.29 49.50 6,782,033 -0.28(-0.57%)
Jul 03, 2012 49.44 49.83 49.31 49.78 4,480,489 +0.27(+0.55%)
Jul 02, 2012 48.59 49.54 48.51 49.51 8,500,833 +0.97(+1.99%)
Jun 29, 2012 48.35 48.73 48.06 48.54 11,224,115 +0.91(+1.92%)
Jun 28, 2012 46.93 47.73 46.78 47.63 7,358,099 +0.40(+0.85%)
Jun 27, 2012 46.82 47.42 46.82 47.23 8,343,386 +0.48(+1.04%)
Jun 26, 2012 46.76 46.98 46.61 46.74 8,269,406 +0.02(+0.05%)
Jun 25, 2012 47.08 47.15 46.69 46.72 9,068,861 -0.70(-1.47%)
Jun 22, 2012 47.46 47.74 47.16 47.42 13,029,634 +0.23(+0.48%)
Jun 21, 2012 48.34 48.53 47.14 47.19 16,616,506 -1.60(-3.29%)
Jun 20, 2012 48.78 48.96 48.43 48.80 8,366,754 -0.01(-0.01%)
Jun 19, 2012 48.59 49.03 48.57 48.80 8,903,881 +0.22(+0.44%)
Jun 18, 2012 48.25 48.89 48.13 48.59 7,488,763 +0.22(+0.46%)
Jun 15, 2012 48.48 48.62 48.07 48.37 15,962,339 +0.22(+0.45%)
Jun 14, 2012 47.41 48.51 47.35 48.15 8,914,548 +0.90(+1.91%)
Jun 13, 2012 47.33 47.99 46.97 47.25 8,431,516 +0.38(+0.81%)
Jun 12, 2012 46.66 47.12 46.49 46.87 8,420,417 +0.35(+0.75%)
Jun 11, 2012 46.53 46.96 46.35 46.52 25,412,354 +0.23(+0.49%)
Jun 08, 2012 45.98 46.37 45.88 46.29 6,933,432 +0.20(+0.44%)
Jun 07, 2012 46.28 46.35 45.98 46.09 6,529,690 +0.29(+0.64%)
Jun 06, 2012 45.21 45.80 45.16 45.80 8,739,532 +0.64(+1.42%)
Jun 05, 2012 44.88 45.27 44.71 45.16 7,796,705 +0.00(+0.00%)
Jun 04, 2012 45.55 45.59 44.84 45.16 10,956,508 -0.49(-1.06%)
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.