Philip Morris International (NY: PM )

119.80 -1.16 (-0.96%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 26.18 26.30 25.94 26.17 13,880,284 -0.07(-0.27%)
Jul 29, 2010 26.23 26.43 26.03 26.24 2,054 +0.07(+0.27%)
Jul 28, 2010 26.17 26.38 26.09 26.17 2,884 -0.15(-0.58%)
Jul 27, 2010 26.32 26.34 26.12 26.32 31,133 +0.08(+0.29%)
Jul 26, 2010 25.93 26.26 25.93 26.24 10,374,351 +0.27(+1.05%)
Jul 23, 2010 26.05 26.13 25.77 25.97 15,537,641 -0.09(-0.35%)
Jul 22, 2010 25.83 26.19 25.58 26.06 5,292 +0.49(+1.90%)
Jul 21, 2010 26.03 26.07 25.22 25.58 16,544,567 -0.38(-1.46%)
Jul 20, 2010 25.96 26.02 25.44 25.96 13,381,478 +0.34(+1.34%)
Jul 19, 2010 25.38 25.68 25.34 25.61 10,725,263 +0.15(+0.58%)
Jul 16, 2010 25.46 26.09 25.38 25.46 16,292,590 -0.11(-0.42%)
Jul 15, 2010 25.44 25.79 25.29 25.57 16,049,815 +0.18(+0.73%)
Jul 14, 2010 25.21 25.49 25.10 25.39 17,177 +0.11(+0.45%)
Jul 13, 2010 25.18 25.35 25.12 25.27 27,784 +0.24(+0.94%)
Jul 12, 2010 24.90 25.11 24.74 25.04 10,018,242 +0.13(+0.51%)
Jul 09, 2010 24.91 25.07 24.72 24.91 11,281,613 +0.03(+0.10%)
Jul 08, 2010 24.58 24.96 24.44 24.88 25,736 +0.50(+2.06%)
Jul 07, 2010 23.88 24.38 23.78 24.38 21,488,912 +0.41(+1.69%)
Jul 06, 2010 23.97 24.19 23.76 23.98 104,539 +0.16(+0.69%)
Jul 02, 2010 23.81 24.03 23.70 23.81 13,540,742 -0.05(-0.21%)
Jul 01, 2010 23.74 23.93 23.35 23.86 24,429,328 +0.36(+1.55%)
Jun 30, 2010 23.66 23.77 23.45 23.50 119,011 +0.05(+0.20%)
Jun 29, 2010 23.53 23.99 23.35 23.45 27,554 -0.08(-0.33%)
Jun 25, 2010 23.53 24.09 23.53 23.53 34,444,572 -0.27(-1.14%)
Jun 24, 2010 23.73 23.95 23.60 23.80 5,116 -0.03(-0.13%)
Jun 23, 2010 23.56 24.14 23.53 23.83 30,225,382 +0.77(+3.33%)
Jun 22, 2010 23.48 23.58 23.04 23.06 54,535 -0.37(-1.58%)
Jun 21, 2010 23.43 23.61 23.25 23.43 20,949,114 +0.19(+0.83%)
Jun 18, 2010 23.24 23.43 23.08 23.24 25,986,760 +0.16(+0.68%)
Jun 17, 2010 23.18 23.27 22.95 23.08 14,658,714 +0.03(+0.11%)
Jun 16, 2010 22.98 23.18 22.85 23.06 12,247,347 -0.00(-0.02%)
Jun 15, 2010 23.40 23.40 23.02 23.06 31,228 -0.01(-0.02%)
Jun 14, 2010 22.58 23.26 22.58 23.07 22,478,054 +0.62(+2.75%)
Jun 11, 2010 22.70 22.75 21.81 22.45 30,586,580 -0.38(-1.68%)
Jun 10, 2010 22.57 23.07 22.57 22.84 16,107 +0.49(+2.17%)
Jun 09, 2010 22.26 22.85 22.16 22.35 21,868,184 +0.21(+0.96%)
Jun 08, 2010 21.83 22.16 21.74 22.14 5,691 +0.28(+1.30%)
Jun 07, 2010 22.13 22.40 21.80 21.85 20,767,672 -0.29(-1.30%)
Jun 04, 2010 22.14 22.65 22.03 22.14 23,418,594 -0.65(-2.84%)
Jun 03, 2010 22.81 22.96 22.62 22.79 12,664,434 -0.02(-0.07%)
Jun 02, 2010 22.81 22.81 22.29 22.81 18,914,596 +0.55(+2.46%)
Jun 01, 2010 22.16 22.57 22.03 22.26 18,093,528 -0.08(-0.34%)
May 28, 2010 22.33 22.68 22.28 22.33 27,870,664 -0.29(-1.30%)
May 27, 2010 22.39 22.68 22.32 22.63 22,757,394 +0.51(+2.29%)
May 26, 2010 22.20 22.56 22.05 22.12 2,032 -0.01(-0.05%)
May 25, 2010 22.07 22.23 21.75 22.13 12,190 -0.29(-1.31%)
May 24, 2010 22.29 22.64 22.06 22.43 25,033,356 +0.02(+0.09%)
May 21, 2010 22.22 22.63 21.96 22.41 31,677,898 -0.15(-0.65%)
May 20, 2010 22.79 23.13 22.52 22.55 2,785 -0.87(-3.70%)
May 19, 2010 22.97 23.55 22.83 23.42 21,866,246 +0.35(+1.54%)
May 18, 2010 23.51 23.67 22.97 23.06 60,085 -0.35(-1.49%)
May 17, 2010 23.59 23.71 23.23 23.41 17,888,832 -0.16(-0.67%)
May 14, 2010 23.57 24.03 23.43 23.57 20,838,014 -0.40(-1.69%)
May 13, 2010 24.23 24.40 23.95 23.98 13,016,668 -0.42(-1.73%)
May 12, 2010 24.26 24.46 24.06 24.40 16,753,014 -0.08(-0.32%)
May 11, 2010 24.32 24.62 24.25 24.48 7,779 +0.00(+0.00%)
May 10, 2010 24.41 24.60 24.31 24.48 19,180,212 +0.98(+4.16%)
May 07, 2010 23.36 23.79 23.25 23.50 28,773,584 +0.72(+3.16%)
May 06, 2010 24.59 24.76 1.012 22.78 32,092,624 -2.15(-8.63%)
May 05, 2010 24.77 24.95 24.55 24.93 14,827,240 +0.13(+0.51%)
May 04, 2010 24.81 25.18 24.73 24.81 8,292 -0.21(-0.85%)
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.