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 (%)
May 30, 2008 26.54 27.01 26.41 26.84 13,825,379 +0.33(+1.23%)
May 29, 2008 25.98 26.59 25.96 26.52 14,490,640 +0.44(+1.68%)
May 28, 2008 26.35 26.46 25.91 26.08 26,530,106 -0.24(-0.91%)
May 27, 2008 26.47 26.48 26.06 26.32 12,761,553 -0.09(-0.33%)
May 26, 2008 26.56 27.01 26.38 26.41 0 +0.00(+0.00%)
May 23, 2008 26.56 27.01 26.38 26.41 10,195,476 -0.24(-0.92%)
May 22, 2008 26.42 26.90 26.40 26.65 10,073,616 +0.15(+0.58%)
May 21, 2008 27.04 27.11 26.42 26.50 13,311,386 -0.47(-1.76%)
May 20, 2008 27.17 27.50 26.93 26.97 13,510,856 -0.37(-1.34%)
May 19, 2008 27.27 27.50 26.98 27.34 12,908,413 +0.13(+0.47%)
May 16, 2008 27.13 27.27 26.69 27.21 14,070,329 +0.07(+0.24%)
May 15, 2008 26.77 27.18 26.56 27.14 16,431,940 +0.30(+1.10%)
May 14, 2008 26.77 26.94 26.71 26.85 10,556,761 +0.11(+0.40%)
May 13, 2008 26.72 26.94 26.53 26.74 11,743,685 -0.01(-0.02%)
May 12, 2008 26.50 26.78 26.15 26.75 11,478,391 +0.33(+1.23%)
May 09, 2008 26.46 26.74 26.27 26.42 6,852,045 -0.19(-0.71%)
May 08, 2008 26.33 26.61 26.25 26.61 13,083,685 +0.26(+0.99%)
May 07, 2008 26.49 26.61 26.16 26.35 12,537,762 -0.10(-0.37%)
May 06, 2008 25.95 26.48 25.92 26.45 14,885,745 +0.55(+2.11%)
May 05, 2008 25.93 26.32 25.81 25.90 16,475,110 -0.11(-0.41%)
May 02, 2008 25.95 26.05 25.69 26.01 18,226,618 +0.14(+0.53%)
May 01, 2008 25.91 26.08 25.80 25.87 13,971,546 -0.14(-0.55%)
Apr 30, 2008 26.35 26.51 25.95 26.01 17,135,718 -0.50(-1.88%)
Apr 29, 2008 26.22 26.61 25.62 26.51 24,180,348 +0.48(+1.84%)
Apr 28, 2008 25.97 26.15 25.87 26.03 16,443,773 -0.12(-0.45%)
Apr 25, 2008 26.58 26.60 25.87 26.15 22,361,140 -0.36(-1.35%)
Apr 24, 2008 26.51 26.73 26.25 26.51 11,470,936 -0.01(-0.02%)
Apr 23, 2008 26.00 26.68 25.95 26.51 26,546,330 +0.99(+3.87%)
Apr 22, 2008 25.79 25.95 25.45 25.52 10,800,203 -0.29(-1.11%)
Apr 21, 2008 25.59 25.94 25.04 25.81 12,806,995 +0.34(+1.34%)
Apr 18, 2008 25.74 25.97 25.17 25.47 18,892,306 +0.06(+0.22%)
Apr 17, 2008 25.35 25.49 25.19 25.41 13,066,122 +0.20(+0.79%)
Apr 16, 2008 24.68 25.29 24.65 25.21 29,106,530 +0.64(+2.61%)
Apr 15, 2008 24.36 24.65 24.36 24.57 18,838,696 +0.10(+0.42%)
Apr 14, 2008 24.62 24.65 24.18 24.47 22,623,004 -0.17(-0.68%)
Apr 11, 2008 24.72 24.92 24.51 24.64 22,365,494 -0.17(-0.68%)
Apr 10, 2008 25.23 25.44 24.72 24.81 28,095,784 -0.37(-1.46%)
Apr 09, 2008 25.74 25.79 25.05 25.17 17,491,334 -0.62(-2.41%)
Apr 08, 2008 25.70 26.00 25.60 25.79 16,249,281 -0.04(-0.14%)
Apr 07, 2008 26.30 26.30 25.74 25.83 13,926,551 -0.36(-1.36%)
Apr 04, 2008 26.24 26.24 25.90 26.19 13,047,041 +0.16(+0.63%)
Apr 03, 2008 26.00 26.25 25.69 26.02 24,401,510 -0.08(-0.31%)
Apr 02, 2008 26.08 26.54 25.56 26.11 25,039,560 +0.32(+1.25%)
Apr 01, 2008 26.05 26.60 24.98 25.78 45,751,724 +0.00(+0.00%)
Mar 31, 2008 26.71 27.88 25.49 25.78 32,924,534 -0.24(-0.94%)
Mar 28, 2008 25.97 26.76 25.77 26.03 19,540,744 +0.19(+0.75%)
Mar 27, 2008 25.97 26.52 25.49 25.83 16,975,056 +0.19(+0.76%)
Mar 26, 2008 26.35 26.75 25.64 25.64 3,968,882 -0.74(-2.80%)
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.