Philip Morris International (NY: PM )

92.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 49.44 49.87 49.31 49.83 10,308,511 +0.52(+1.05%)
Mar 28, 2014 48.82 49.31 48.78 49.31 6,746,662 +0.58(+1.19%)
Mar 27, 2014 48.84 48.95 48.65 48.73 7,619,072 -0.21(-0.44%)
Mar 26, 2014 48.80 49.32 48.80 48.94 7,959,117 +0.13(+0.27%)
Mar 25, 2014 48.49 48.91 48.49 48.81 7,771,956 +0.44(+0.91%)
Mar 24, 2014 48.79 48.83 48.30 48.37 8,772,843 -0.35(-0.72%)
Mar 21, 2014 48.77 48.99 48.44 48.72 18,069,896 +0.34(+0.71%)
Mar 20, 2014 47.90 48.40 47.79 48.38 7,318,758 +0.46(+0.97%)
Mar 19, 2014 48.40 48.84 47.76 47.91 8,237,872 -0.49(-1.01%)
Mar 18, 2014 48.29 48.67 48.20 48.40 6,111,380 +0.11(+0.24%)
Mar 17, 2014 48.12 48.53 48.12 48.29 7,396,176 +0.23(+0.49%)
Mar 14, 2014 47.67 48.41 47.63 48.05 8,004,589 +0.40(+0.83%)
Mar 13, 2014 47.76 48.05 47.55 47.66 7,124,809 +0.04(+0.08%)
Mar 12, 2014 47.61 47.79 47.39 47.62 7,255,192 -0.21(-0.44%)
Mar 11, 2014 48.49 48.63 47.61 47.83 8,829,900 -0.55(-1.13%)
Mar 10, 2014 48.31 48.46 48.14 48.38 7,600,137 +0.05(+0.11%)
Mar 07, 2014 48.73 48.74 47.65 48.32 8,952,120 -0.34(-0.70%)
Mar 06, 2014 48.84 49.02 48.60 48.67 8,550,358 -0.10(-0.20%)
Mar 05, 2014 49.24 49.25 48.58 48.76 6,325,965 -0.31(-0.63%)
Mar 04, 2014 48.72 49.24 48.71 49.07 9,302,835 +0.68(+1.40%)
Mar 03, 2014 48.27 48.70 47.98 48.39 8,792,635 -0.28(-0.57%)
Feb 28, 2014 48.82 49.08 48.43 48.67 7,596,089 +0.08(+0.16%)
Feb 27, 2014 47.82 48.80 47.73 48.59 9,929,892 +0.77(+1.61%)
Feb 26, 2014 48.15 48.17 47.47 47.82 8,775,215 -0.26(-0.54%)
Feb 25, 2014 47.76 48.17 47.72 48.08 9,019,032 +0.46(+0.96%)
Feb 24, 2014 47.33 47.90 47.25 47.62 8,376,643 +0.12(+0.25%)
Feb 21, 2014 47.90 48.08 47.46 47.50 9,026,850 -0.45(-0.93%)
Feb 20, 2014 47.90 48.21 47.67 47.94 7,551,626 +0.07(+0.14%)
Feb 19, 2014 47.98 48.24 47.82 47.88 7,430,975 -0.25(-0.51%)
Feb 18, 2014 48.25 48.68 48.12 48.12 9,954,692 -0.23(-0.47%)
Feb 14, 2014 47.70 48.35 48.35 48.35 11,041,620 +0.69(+1.45%)
Feb 13, 2014 47.07 47.71 46.65 47.66 7,639,511 +0.48(+1.02%)
Feb 12, 2014 47.90 47.91 47.10 47.18 8,577,712 -0.61(-1.28%)
Feb 11, 2014 47.28 47.82 46.92 47.79 9,967,830 +0.39(+0.82%)
Feb 10, 2014 48.09 48.18 47.18 47.40 10,849,681 -0.87(-1.79%)
Feb 07, 2014 47.11 48.29 47.02 48.27 14,402,958 +1.29(+2.74%)
Feb 06, 2014 46.24 47.39 46.11 46.98 13,966,009 +0.73(+1.57%)
Feb 05, 2014 46.05 46.36 45.75 46.25 11,699,675 +0.01(+0.03%)
Feb 04, 2014 45.62 46.45 45.45 46.24 13,163,314 +0.90(+1.98%)
Feb 03, 2014 46.97 47.03 45.28 45.35 16,349,736 -1.65(-3.52%)
Jan 31, 2014 47.10 47.49 46.43 47.00 13,313,909 -0.57(-1.20%)
Jan 30, 2014 47.88 48.00 47.48 47.57 11,656,121 -0.21(-0.44%)
Jan 29, 2014 48.40 48.40 47.11 47.78 17,242,726 -0.82(-1.70%)
Jan 28, 2014 48.65 48.73 48.43 48.61 9,893,544 +0.02(+0.04%)
Jan 27, 2014 49.10 49.24 48.58 48.59 9,051,148 -0.43(-0.88%)
Jan 24, 2014 49.90 50.03 49.02 49.02 13,455,120 -1.23(-2.44%)
Jan 23, 2014 50.29 50.77 49.92 50.25 7,538,470 -0.39(-0.77%)
Jan 22, 2014 50.48 50.77 50.19 50.64 5,594,522 +0.12(+0.24%)
Jan 21, 2014 50.72 50.85 50.17 50.52 7,516,903 +0.40(+0.79%)
Jan 17, 2014 50.60 50.12 50.12 50.12 10,260,557 -0.72(-1.41%)
Jan 16, 2014 49.90 50.86 49.69 50.84 11,415,312 +0.87(+1.73%)
Jan 15, 2014 49.59 50.10 49.53 49.97 9,186,507 +0.38(+0.76%)
Jan 14, 2014 49.77 49.92 49.51 49.59 10,146,520 +0.00(+0.00%)
Jan 13, 2014 49.59 49.90 49.48 49.59 11,636,071 -0.07(-0.15%)
Jan 10, 2014 50.50 50.56 49.57 49.66 15,049,622 -0.45(-0.89%)
Jan 09, 2014 50.07 50.30 49.69 50.11 11,121,645 +0.02(+0.05%)
Jan 08, 2014 50.83 50.89 49.88 50.09 18,100,694 -0.85(-1.67%)
Jan 07, 2014 51.20 51.53 50.84 50.93 12,473,214 -0.15(-0.29%)
Jan 06, 2014 51.46 51.47 50.86 51.08 8,851,152 -0.36(-0.70%)
Jan 03, 2014 51.88 52.03 51.43 51.45 6,395,742 -0.29(-0.57%)
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.