Philip Morris International (NY: PM )

119.86 -1.09 (-0.91%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 43.26 43.31 42.72 42.89 6,730,261 -0.34(-0.78%)
Dec 29, 2011 43.11 43.28 42.99 43.23 6,406,074 +0.32(+0.75%)
Dec 28, 2011 43.00 43.25 42.82 42.90 4,846,131 -0.17(-0.41%)
Dec 27, 2011 43.17 43.40 42.85 43.08 4,588,834 +0.04(+0.10%)
Dec 23, 2011 42.65 43.12 42.60 43.04 5,558,167 +0.31(+0.73%)
Dec 21, 2011 42.01 42.78 41.87 42.72 12,630,319 +0.81(+1.93%)
Dec 20, 2011 41.60 41.98 41.49 41.92 12,111,519 +0.69(+1.68%)
Dec 19, 2011 41.13 41.55 41.00 41.22 11,371,564 +0.32(+0.79%)
Dec 16, 2011 41.35 41.45 40.73 40.90 16,374,913 -0.17(-0.42%)
Dec 15, 2011 40.93 41.27 40.73 41.07 11,145,134 +0.57(+1.42%)
Dec 14, 2011 40.73 41.37 40.36 40.50 14,405,057 -0.35(-0.86%)
Dec 13, 2011 41.03 41.41 40.76 40.85 11,262,032 +0.19(+0.48%)
Dec 12, 2011 40.74 41.04 40.45 40.65 13,065,045 -0.23(-0.57%)
Dec 09, 2011 40.68 41.06 40.56 40.89 10,440,156 +0.55(+1.37%)
Dec 08, 2011 40.75 40.89 40.24 40.33 11,937,912 -0.55(-1.35%)
Dec 07, 2011 40.70 41.05 40.44 40.89 10,493,129 +0.00(+0.00%)
Dec 06, 2011 41.00 41.03 40.73 40.89 9,746,975 -0.16(-0.38%)
Dec 05, 2011 41.50 41.67 40.77 41.04 9,839,912 +0.22(+0.53%)
Dec 02, 2011 41.10 41.35 40.74 40.83 10,009,001 -0.12(-0.29%)
Dec 01, 2011 41.17 41.65 40.89 40.95 10,928,123 -0.30(-0.72%)
Nov 30, 2011 41.08 41.33 40.62 41.24 17,501,228 +0.96(+2.39%)
Nov 29, 2011 39.70 40.82 39.70 40.28 14,819,096 +0.74(+1.87%)
Nov 28, 2011 39.00 39.57 38.95 39.54 12,621,624 +0.96(+2.50%)
Nov 25, 2011 38.41 39.08 38.40 38.58 6,609,238 +0.16(+0.41%)
Nov 23, 2011 38.66 38.74 38.31 38.42 10,510,757 -0.54(-1.37%)
Nov 22, 2011 39.01 39.27 38.87 38.95 9,985,012 +0.01(+0.01%)
Nov 21, 2011 38.85 39.24 38.70 38.95 11,872,341 -0.59(-1.49%)
Nov 18, 2011 39.14 39.65 39.12 39.54 15,985,050 +0.55(+1.40%)
Nov 17, 2011 38.66 39.74 38.66 38.99 13,074,591 +0.25(+0.64%)
Nov 16, 2011 38.68 39.58 38.44 38.74 14,667,506 +0.05(+0.14%)
Nov 15, 2011 38.61 38.81 38.35 38.69 8,120,133 +0.17(+0.44%)
Nov 14, 2011 38.75 38.77 38.33 38.52 9,287,362 -0.23(-0.60%)
Nov 11, 2011 38.68 39.01 38.60 38.75 7,646,609 +0.35(+0.90%)
Nov 10, 2011 37.88 38.52 37.88 38.41 10,552,030 +0.75(+1.98%)
Nov 09, 2011 37.88 38.04 37.39 37.66 11,488,589 -0.85(-2.22%)
Nov 08, 2011 38.19 38.58 37.91 38.52 8,560,983 +0.38(+0.99%)
Nov 07, 2011 37.94 38.18 37.59 38.14 7,286,607 +0.16(+0.41%)
Nov 04, 2011 38.22 38.33 37.80 37.98 10,640,789 -0.31(-0.82%)
Nov 03, 2011 37.97 38.39 37.88 38.29 9,980,627 +0.50(+1.32%)
Nov 02, 2011 37.37 37.96 37.29 37.80 14,397,518 +0.60(+1.61%)
Nov 01, 2011 36.88 37.49 36.65 37.20 18,320,082 -0.60(-1.59%)
Oct 31, 2011 38.74 38.95 37.73 37.80 18,858,738 -1.22(-3.12%)
Oct 28, 2011 38.98 39.21 38.58 39.01 11,546,074 +0.06(+0.17%)
Oct 27, 2011 38.84 39.20 38.40 38.95 18,593,328 +0.65(+1.69%)
Oct 26, 2011 37.74 38.32 37.40 38.30 19,090,286 +1.06(+2.85%)
Oct 25, 2011 37.06 37.54 37.04 37.24 18,609,146 -0.35(-0.92%)
Oct 24, 2011 37.93 38.02 37.50 37.59 14,106,265 -0.28(-0.74%)
Oct 21, 2011 37.32 38.07 37.27 37.87 25,174,566 +0.98(+2.65%)
Oct 20, 2011 36.67 37.39 36.44 36.89 22,382,916 +1.17(+3.27%)
Oct 19, 2011 35.98 36.29 35.69 35.72 10,465,761 -0.15(-0.42%)
Oct 18, 2011 36.07 36.28 35.36 35.87 13,637,953 -0.39(-1.09%)
Oct 17, 2011 36.51 36.82 36.17 36.27 12,154,139 -0.19(-0.53%)
Oct 14, 2011 36.35 36.46 36.19 36.46 13,388,653 +0.51(+1.43%)
Oct 13, 2011 35.80 36.11 35.61 35.95 10,456,331 +0.08(+0.21%)
Oct 12, 2011 35.66 36.05 35.33 35.87 14,968,057 +0.55(+1.55%)
Oct 11, 2011 35.94 35.95 35.21 35.32 12,203,694 -0.41(-1.14%)
Oct 10, 2011 35.66 35.91 35.45 35.73 8,458,492 +0.50(+1.41%)
Oct 07, 2011 35.14 35.47 34.95 35.23 13,557,415 +0.30(+0.85%)
Oct 06, 2011 34.49 34.95 34.48 34.94 11,927,521 +0.70(+2.04%)
Oct 05, 2011 34.33 34.47 33.98 34.24 14,485,072 +0.27(+0.78%)
Oct 04, 2011 33.10 34.08 32.70 33.97 18,296,420 +0.56(+1.68%)
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.