Philip Morris International (NY: PM )

119.79 +0.05 (+0.04%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 50.81 50.81 50.38 50.50 9,075,039 -0.40(-0.79%)
Sep 27, 2012 50.85 51.10 50.50 50.90 6,876,270 +0.14(+0.28%)
Sep 26, 2012 50.58 51.06 50.50 50.76 6,965,883 +0.19(+0.37%)
Sep 25, 2012 51.37 51.63 50.56 50.58 8,830,719 -0.67(-1.31%)
Sep 24, 2012 51.18 51.36 50.90 51.25 7,024,143 -0.01(-0.01%)
Sep 21, 2012 51.34 51.51 51.19 51.26 12,161,706 +0.01(+0.01%)
Sep 20, 2012 50.90 51.32 50.90 51.25 9,829,532 +0.27(+0.53%)
Sep 19, 2012 50.79 51.14 50.52 50.98 7,567,505 +0.07(+0.14%)
Sep 18, 2012 50.45 51.09 50.35 50.90 8,042,311 +0.46(+0.90%)
Sep 17, 2012 49.71 50.57 49.70 50.45 33,885,744 +0.67(+1.35%)
Sep 14, 2012 49.84 50.09 49.42 49.78 35,702,820 -0.37(-0.74%)
Sep 13, 2012 48.41 50.38 48.28 50.15 31,521,354 +1.94(+4.02%)
Sep 12, 2012 49.28 49.28 47.90 48.21 15,078,847 -0.95(-1.93%)
Sep 11, 2012 49.35 49.55 49.16 49.16 7,538,013 -0.13(-0.27%)
Sep 10, 2012 49.31 49.43 48.94 49.30 8,740,600 -0.12(-0.24%)
Sep 07, 2012 49.73 50.00 49.33 49.41 8,736,591 -0.36(-0.73%)
Sep 06, 2012 49.57 50.12 49.51 49.78 9,883,616 +0.22(+0.44%)
Sep 05, 2012 49.80 50.00 49.51 49.56 6,771,004 -0.30(-0.60%)
Sep 04, 2012 49.75 50.04 49.60 49.86 7,041,449 +0.18(+0.37%)
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%)
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.