Philip Morris International (NY: PM )

120.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 46.51 47.09 46.35 47.03 10,076,594 +0.56(+1.20%)
Dec 28, 2012 46.78 47.23 46.44 46.47 6,955,820 -0.63(-1.34%)
Dec 27, 2012 46.75 47.19 46.62 47.10 9,247,793 +0.46(+0.99%)
Dec 26, 2012 47.14 47.15 46.56 46.64 6,241,710 -0.44(-0.94%)
Dec 24, 2012 47.01 47.38 47.01 47.09 4,330,748 -0.63(-1.33%)
Dec 21, 2012 47.85 48.17 47.24 47.72 19,398,992 -0.31(-0.64%)
Dec 20, 2012 47.45 48.07 47.06 48.03 13,746,117 +0.50(+1.05%)
Dec 19, 2012 48.58 48.71 47.51 47.53 16,569,535 -1.04(-2.15%)
Dec 18, 2012 49.00 49.10 47.94 48.57 14,476,944 -0.49(-1.01%)
Dec 17, 2012 49.38 49.67 48.91 49.07 10,186,500 -0.20(-0.41%)
Dec 14, 2012 49.13 49.58 49.13 49.27 8,684,102 -0.25(-0.51%)
Dec 13, 2012 49.80 50.08 49.36 49.52 6,943,053 -0.33(-0.65%)
Dec 12, 2012 49.91 50.36 49.69 49.85 8,194,099 +0.18(+0.36%)
Dec 11, 2012 50.24 50.37 49.50 49.67 8,760,350 -0.34(-0.68%)
Dec 10, 2012 50.06 50.51 49.96 50.01 6,446,192 -0.22(-0.45%)
Dec 07, 2012 49.78 50.36 49.78 50.23 6,941,691 +0.45(+0.90%)
Dec 06, 2012 49.77 50.29 49.62 49.78 7,441,170 +0.08(+0.16%)
Dec 05, 2012 50.01 50.21 49.51 49.71 10,730,727 -0.24(-0.47%)
Dec 04, 2012 50.42 50.50 49.94 49.94 7,383,200 -0.52(-1.03%)
Nov 30, 2012 50.49 50.76 50.28 50.46 13,471,895 -0.25(-0.50%)
Nov 29, 2012 50.51 51.00 50.24 50.72 10,077,781 +0.24(+0.47%)
Nov 28, 2012 49.97 50.55 49.55 50.48 9,832,998 +0.44(+0.88%)
Nov 27, 2012 50.82 50.82 50.01 50.04 7,969,151 -0.42(-0.82%)
Nov 26, 2012 50.44 50.53 50.05 50.46 6,027,214 -0.30(-0.60%)
Nov 23, 2012 49.97 50.77 49.91 50.76 3,864,003 +0.95(+1.90%)
Nov 21, 2012 49.51 49.90 49.41 49.81 5,871,688 +0.35(+0.70%)
Nov 20, 2012 48.81 49.48 48.77 49.46 10,425,198 +0.70(+1.43%)
Nov 19, 2012 48.06 48.77 48.02 48.77 8,968,961 +1.08(+2.27%)
Nov 16, 2012 47.28 47.84 47.10 47.68 11,578,727 +0.54(+1.14%)
Nov 15, 2012 46.15 47.18 46.10 47.15 12,764,973 +0.89(+1.92%)
Nov 14, 2012 47.39 47.82 46.17 46.26 14,421,404 -1.14(-2.40%)
Nov 13, 2012 47.49 48.03 47.36 47.40 9,403,848 -0.31(-0.66%)
Nov 12, 2012 47.90 48.40 47.67 47.71 6,221,589 -0.25(-0.52%)
Nov 09, 2012 47.59 48.55 47.46 47.96 7,093,282 -0.07(-0.15%)
Nov 08, 2012 48.52 48.97 48.02 48.03 7,607,985 -0.45(-0.93%)
Nov 07, 2012 48.94 49.18 48.48 48.48 9,194,366 -0.58(-1.19%)
Nov 06, 2012 48.82 49.33 48.80 49.07 7,230,712 +0.34(+0.69%)
Nov 05, 2012 48.63 49.10 48.09 48.73 8,436,320 -0.08(-0.16%)
Nov 02, 2012 49.21 49.67 48.77 48.81 17,288,852 -0.37(-0.75%)
Nov 01, 2012 49.95 50.21 49.16 49.18 9,436,003 -0.54(-1.10%)
Oct 31, 2012 50.10 50.25 49.55 49.72 9,580,536 +0.16(+0.32%)
Oct 26, 2012 49.38 49.57 49.57 49.57 7,792,232 +0.31(+0.63%)
Oct 25, 2012 49.59 49.72 49.14 49.26 6,608,694 +0.00(+0.00%)
Oct 24, 2012 49.30 49.65 49.13 49.26 7,033,000 -0.10(-0.20%)
Oct 23, 2012 49.69 49.69 49.07 49.36 7,429,721 -0.12(-0.24%)
Oct 19, 2012 49.50 50.29 49.41 49.48 12,719,328 +0.07(+0.14%)
Oct 18, 2012 50.01 50.73 49.39 49.41 15,740,724 -2.16(-4.19%)
Oct 17, 2012 51.77 52.11 51.56 51.57 8,601,638 -0.38(-0.72%)
Oct 16, 2012 51.93 52.10 51.62 51.95 5,336,626 +0.26(+0.50%)
Oct 15, 2012 51.74 51.83 51.38 51.69 8,451,388 +0.20(+0.39%)
Oct 12, 2012 51.36 52.09 51.30 51.49 6,442,894 +0.48(+0.95%)
Oct 11, 2012 51.56 51.56 50.88 51.00 7,868,603 +0.03(+0.07%)
Oct 10, 2012 51.46 51.86 50.92 50.97 6,758,441 -0.40(-0.79%)
Oct 09, 2012 52.09 52.34 51.37 51.37 7,226,626 -1.04(-1.98%)
Oct 08, 2012 52.61 52.70 52.23 52.41 5,244,534 -0.22(-0.42%)
Oct 05, 2012 52.64 52.85 52.44 52.63 6,958,285 +0.24(+0.46%)
Oct 04, 2012 52.24 52.78 52.21 52.39 6,263,617 +0.30(+0.58%)
Oct 03, 2012 51.61 52.18 51.57 52.09 6,807,875 +0.52(+1.00%)
Oct 02, 2012 51.15 51.65 51.15 51.57 6,681,391 +0.64(+1.26%)
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.