Philip Morris International (NY: PM )

119.91 -1.05 (-0.87%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.22 50.60 49.85 50.53 16,078,226 +0.45(+0.90%)
Sep 29, 2014 50.05 50.25 50.01 50.08 7,687,074 -0.35(-0.68%)
Sep 26, 2014 50.19 50.49 50.03 50.42 9,064,138 -0.28(-0.56%)
Sep 25, 2014 50.89 51.01 50.62 50.71 8,620,480 -0.45(-0.89%)
Sep 24, 2014 50.65 51.33 50.62 51.16 9,191,947 +0.48(+0.94%)
Sep 23, 2014 51.34 51.60 50.67 50.68 9,332,921 -0.84(-1.63%)
Sep 22, 2014 50.95 51.54 50.93 51.53 11,689,714 +0.30(+0.58%)
Sep 19, 2014 50.99 51.30 50.72 51.23 13,120,671 +0.50(+0.98%)
Sep 18, 2014 50.93 51.06 50.38 50.73 7,218,539 -0.11(-0.21%)
Sep 17, 2014 50.84 51.10 50.62 50.84 6,068,772 +0.05(+0.09%)
Sep 16, 2014 50.39 50.92 50.33 50.79 5,460,804 +0.37(+0.74%)
Sep 15, 2014 50.47 50.48 50.23 50.42 6,591,902 +0.11(+0.21%)
Sep 12, 2014 50.72 50.75 50.13 50.31 5,992,638 -0.29(-0.57%)
Sep 11, 2014 50.39 50.63 50.27 50.60 7,299,870 +0.19(+0.37%)
Sep 10, 2014 50.37 50.54 50.18 50.41 5,733,777 +0.22(+0.43%)
Sep 09, 2014 50.36 50.48 50.08 50.20 6,515,367 -0.10(-0.20%)
Sep 08, 2014 51.07 51.11 50.25 50.30 8,112,357 -0.87(-1.70%)
Sep 05, 2014 50.93 51.20 50.80 51.17 4,649,588 +0.28(+0.54%)
Sep 04, 2014 51.36 51.36 50.77 50.89 5,249,423 -0.25(-0.48%)
Sep 03, 2014 51.19 51.42 51.02 51.14 4,089,971 -0.05(-0.11%)
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.