Philip Morris International (NY: PM )

119.74 -1.22 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 50.20 50.35 49.62 50.16 6,700,614 -0.35(-0.68%)
Aug 28, 2015 50.38 50.65 50.18 50.50 5,604,713 -0.27(-0.53%)
Aug 27, 2015 50.49 50.84 49.74 50.77 6,691,568 +0.65(+1.29%)
Aug 26, 2015 49.50 50.18 48.62 50.13 9,249,688 +1.48(+3.05%)
Aug 25, 2015 50.26 50.32 48.62 48.64 10,152,903 -0.60(-1.21%)
Aug 24, 2015 49.11 50.10 48.11 49.24 18,075,588 -1.66(-3.26%)
Aug 21, 2015 52.01 52.24 50.90 50.90 11,539,179 -1.32(-2.53%)
Aug 20, 2015 52.21 53.17 52.18 52.22 6,630,015 -0.41(-0.79%)
Aug 19, 2015 52.57 53.14 52.30 52.63 5,289,107 -0.18(-0.33%)
Aug 18, 2015 52.99 53.03 52.72 52.81 3,671,303 -0.18(-0.33%)
Aug 17, 2015 52.75 53.02 52.46 52.99 5,025,887 +0.03(+0.05%)
Aug 14, 2015 53.18 53.24 52.72 52.96 4,986,658 -0.25(-0.47%)
Aug 13, 2015 53.77 53.80 52.97 53.21 6,983,357 -0.62(-1.14%)
Aug 12, 2015 53.53 53.83 52.90 53.83 4,352,841 +0.11(+0.20%)
Aug 11, 2015 53.51 53.76 53.22 53.72 5,647,234 -0.25(-0.47%)
Aug 10, 2015 53.78 54.27 53.78 53.97 3,931,065 +0.49(+0.92%)
Aug 07, 2015 53.82 53.91 53.28 53.48 3,833,414 -0.42(-0.78%)
Aug 06, 2015 54.05 54.10 53.79 53.90 3,498,328 -0.08(-0.15%)
Aug 05, 2015 54.05 54.25 53.89 53.99 4,356,548 +0.04(+0.07%)
Aug 04, 2015 53.84 54.06 53.72 53.95 3,766,191 +0.11(+0.20%)
Aug 03, 2015 53.74 54.00 53.48 53.84 4,171,957 +0.08(+0.15%)
Jul 31, 2015 53.98 54.05 53.68 53.76 4,717,472 +0.09(+0.16%)
Jul 30, 2015 53.60 53.90 53.49 53.67 4,370,815 -0.04(-0.07%)
Jul 29, 2015 53.84 54.14 53.61 53.71 4,417,045 -0.09(-0.18%)
Jul 28, 2015 53.82 54.37 53.70 53.80 9,020,036 +0.04(+0.08%)
Jul 27, 2015 53.07 53.99 53.07 53.76 7,129,977 +0.55(+1.04%)
Jul 24, 2015 53.55 53.56 52.97 53.21 4,825,989 -0.49(-0.91%)
Jul 23, 2015 53.70 53.79 53.43 53.70 3,569,778 -0.06(-0.11%)
Jul 22, 2015 53.82 54.00 53.46 53.75 5,131,914 -0.01(-0.02%)
Jul 21, 2015 53.73 53.93 53.60 53.77 4,909,245 -0.04(-0.08%)
Jul 20, 2015 54.02 54.07 53.73 53.81 5,195,281 -0.14(-0.26%)
Jul 17, 2015 53.44 54.05 53.32 53.95 9,255,465 +0.34(+0.63%)
Jul 16, 2015 52.41 54.24 52.40 53.61 12,479,912 +1.65(+3.17%)
Jul 15, 2015 51.82 52.10 51.55 51.96 5,553,589 -0.01(-0.01%)
Jul 14, 2015 51.79 52.02 51.70 51.97 3,701,061 +0.19(+0.36%)
Jul 13, 2015 51.80 51.96 51.55 51.78 5,152,950 +0.14(+0.27%)
Jul 10, 2015 51.55 52.06 51.53 51.64 5,645,070 +0.58(+1.13%)
Jul 09, 2015 51.80 51.95 51.04 51.06 4,978,630 -0.21(-0.40%)
Jul 08, 2015 51.55 51.82 51.23 51.27 4,934,089 -0.55(-1.06%)
Jul 07, 2015 51.12 51.88 50.90 51.82 8,606,171 +0.78(+1.53%)
Jul 06, 2015 50.82 51.20 50.74 51.04 4,032,399 +0.02(+0.04%)
Jul 02, 2015 51.14 51.02 51.02 51.02 4,737,283 -0.08(-0.16%)
Jul 01, 2015 50.51 51.13 50.35 51.10 6,418,158 +0.71(+1.41%)
Jun 30, 2015 50.74 50.87 50.28 50.39 6,858,827 +0.03(+0.06%)
Jun 29, 2015 50.87 51.12 50.34 50.36 5,368,952 -0.77(-1.51%)
Jun 26, 2015 51.11 51.34 50.96 51.13 7,294,038 +0.03(+0.06%)
Jun 25, 2015 51.00 51.36 50.89 51.10 6,591,467 +0.31(+0.61%)
Jun 24, 2015 51.06 51.39 50.79 50.79 8,168,633 -0.35(-0.68%)
Jun 23, 2015 51.69 51.73 50.92 51.14 4,772,041 -0.48(-0.94%)
Jun 22, 2015 51.49 51.95 51.43 51.62 6,525,498 +0.29(+0.57%)
Jun 19, 2015 51.46 51.65 51.23 51.33 12,036,826 -0.28(-0.54%)
Jun 18, 2015 51.08 51.90 50.98 51.61 6,241,099 +0.79(+1.56%)
Jun 17, 2015 50.82 51.04 50.38 50.82 6,671,009 +0.01(+0.01%)
Jun 16, 2015 50.59 50.82 50.30 50.81 6,269,070 +0.34(+0.68%)
Jun 15, 2015 50.44 50.77 50.32 50.47 6,311,612 -0.37(-0.72%)
Jun 12, 2015 50.61 50.85 50.15 50.83 9,860,113 -0.24(-0.47%)
Jun 11, 2015 51.21 51.39 50.90 51.08 5,928,889 -0.02(-0.05%)
Jun 10, 2015 50.15 51.36 50.15 51.10 10,162,363 +0.96(+1.91%)
Jun 09, 2015 49.70 50.43 49.70 50.14 6,155,250 +0.37(+0.75%)
Jun 08, 2015 49.49 50.08 49.29 49.77 6,945,851 +0.28(+0.56%)
Jun 05, 2015 50.61 50.72 49.37 49.49 9,906,808 -1.32(-2.60%)
Jun 04, 2015 51.18 51.44 50.71 50.82 5,284,566 -0.37(-0.72%)
Jun 03, 2015 51.79 51.81 51.16 51.18 4,729,444 -0.33(-0.64%)
Jun 02, 2015 51.42 51.86 51.12 51.51 6,024,226 -0.15(-0.29%)
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.