Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 31.22 31.41 31.13 31.24 5,129,717 +0.02(+0.07%)
Dec 30, 2010 31.30 31.36 31.14 31.22 4,315,562 -0.14(-0.44%)
Dec 29, 2010 31.34 31.46 31.23 31.36 5,213,808 +0.12(+0.38%)
Dec 28, 2010 31.27 31.40 31.08 31.24 5,655,203 -0.04(-0.12%)
Dec 27, 2010 31.23 31.37 31.19 31.28 4,949,276 -0.04(-0.12%)
Dec 23, 2010 31.32 31.45 31.16 31.32 5,295,425 -0.11(-0.34%)
Dec 22, 2010 31.30 31.46 31.09 31.42 8,806,703 +0.21(+0.67%)
Dec 21, 2010 31.71 31.77 31.12 31.22 11,527,774 -0.24(-0.76%)
Dec 20, 2010 31.57 31.76 31.38 31.46 14,121,707 -0.06(-0.20%)
Dec 17, 2010 31.51 31.61 31.24 31.52 21,909,490 -0.01(-0.03%)
Dec 16, 2010 31.35 31.55 31.13 31.53 11,253,705 +0.16(+0.51%)
Dec 15, 2010 31.09 31.47 31.09 31.37 12,580,669 +0.01(+0.03%)
Dec 14, 2010 31.06 31.38 31.02 31.36 10,547,533 +0.36(+1.18%)
Dec 13, 2010 31.18 31.28 30.81 31.00 14,705,796 -0.16(-0.51%)
Dec 10, 2010 31.43 31.64 31.10 31.16 12,802,413 -0.21(-0.66%)
Dec 09, 2010 31.53 31.56 31.25 31.36 9,182,379 +0.02(+0.07%)
Dec 08, 2010 31.39 31.42 31.20 31.34 11,690,680 -0.03(-0.08%)
Dec 07, 2010 31.13 31.37 31.10 31.37 20,723,796 +0.81(+2.64%)
Dec 06, 2010 30.67 30.97 30.53 30.56 17,486,532 -0.13(-0.43%)
Dec 03, 2010 30.42 30.91 30.34 30.69 13,319,044 +0.10(+0.33%)
Dec 02, 2010 30.37 30.63 30.26 30.59 12,471,976 +0.12(+0.40%)
Dec 01, 2010 30.29 30.61 29.95 30.47 15,365,449 +0.43(+1.42%)
Nov 30, 2010 30.35 30.41 29.97 30.04 21,802,568 -0.49(-1.61%)
Nov 29, 2010 30.81 30.82 30.27 30.53 21,852,824 -0.51(-1.63%)
Nov 26, 2010 31.11 31.20 30.89 31.04 3,909,550 -0.23(-0.73%)
Nov 24, 2010 31.25 31.27 31.27 31.27 11,995,322 +0.23(+0.75%)
Nov 23, 2010 31.04 31.13 30.84 31.03 16,154,538 -0.37(-1.19%)
Nov 22, 2010 31.28 31.44 31.08 31.41 14,000,128 -0.17(-0.55%)
Nov 19, 2010 31.40 31.61 31.14 31.58 14,101,374 +0.19(+0.61%)
Nov 18, 2010 30.90 31.60 30.81 31.39 17,673,680 +0.88(+2.87%)
Nov 17, 2010 30.99 31.12 30.52 30.52 14,175,787 -0.40(-1.28%)
Nov 16, 2010 31.27 31.42 30.76 30.91 17,373,752 -0.59(-1.88%)
Nov 15, 2010 31.48 31.66 31.34 31.50 8,801,686 +0.01(+0.03%)
Nov 12, 2010 31.50 31.62 31.31 31.49 11,063,946 -0.09(-0.30%)
Nov 11, 2010 31.18 31.61 31.17 31.59 10,736,202 +0.11(+0.35%)
Nov 10, 2010 31.41 31.57 31.24 31.48 10,010,840 +0.03(+0.08%)
Nov 09, 2010 31.69 31.79 31.37 31.45 10,878,139 -0.35(-1.10%)
Nov 08, 2010 31.70 31.89 31.60 31.80 11,811,398 -0.12(-0.36%)
Nov 05, 2010 32.14 32.14 31.78 31.92 14,196,409 -0.20(-0.62%)
Nov 04, 2010 31.62 32.12 31.53 32.12 15,421,346 +0.80(+2.56%)
Nov 03, 2010 30.94 31.43 30.84 31.31 12,000,026 +0.44(+1.44%)
Nov 02, 2010 30.83 31.16 30.70 30.87 14,289,233 +0.09(+0.29%)
Nov 01, 2010 30.95 31.32 30.69 30.78 13,824,289 -0.12(-0.38%)
Oct 29, 2010 31.19 31.29 30.89 30.90 12,010,328 -0.40(-1.27%)
Oct 28, 2010 31.30 31.53 31.12 31.29 10,771,656 +0.15(+0.47%)
Oct 27, 2010 31.14 31.23 30.83 31.14 11,746,588 -0.26(-0.82%)
Oct 25, 2010 30.91 31.60 30.88 31.40 17,163,626 +0.71(+2.31%)
Oct 22, 2010 30.59 30.78 30.41 30.70 8,285,125 +0.30(+0.99%)
Oct 21, 2010 30.04 30.55 29.83 30.39 12,946,166 +0.04(+0.14%)
Oct 20, 2010 30.22 30.46 30.10 30.35 11,011,243 +0.22(+0.72%)
Oct 19, 2010 30.53 30.65 29.92 30.14 16,496,885 -0.69(-2.24%)
Oct 18, 2010 30.81 30.92 30.66 30.83 12,642,511 -0.08(-0.27%)
Oct 15, 2010 30.64 31.04 30.64 30.91 24,952,352 +0.42(+1.37%)
Oct 14, 2010 30.31 30.57 30.31 30.50 11,145,944 +0.21(+0.68%)
Oct 13, 2010 30.31 30.50 30.10 30.29 12,076,467 +0.09(+0.31%)
Oct 12, 2010 29.82 30.26 29.78 30.19 10,059,045 +0.40(+1.35%)
Oct 11, 2010 30.08 30.18 29.75 29.79 6,307,193 -0.11(-0.37%)
Oct 08, 2010 29.90 30.20 29.89 29.90 12,058,689 +0.18(+0.60%)
Oct 07, 2010 29.87 29.91 29.54 29.72 16,456 -0.01(-0.04%)
Oct 06, 2010 29.25 30.06 29.24 29.73 20,689,168 +0.51(+1.73%)
Oct 05, 2010 29.39 29.56 29.12 29.23 196,103 +0.03(+0.11%)
Oct 04, 2010 29.25 29.42 29.10 29.20 9,785,859 -0.14(-0.47%)
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.