Philip Morris International (NY: PM )

119.97 -0.99 (-0.82%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 46.77 47.00 46.53 46.59 10,823,848 -0.20(-0.44%)
May 30, 2012 46.83 47.12 46.66 46.79 7,624,643 -0.39(-0.83%)
May 29, 2012 47.10 47.26 46.82 47.19 6,910,797 +0.12(+0.25%)
May 25, 2012 47.05 47.36 47.00 47.07 6,537,058 +0.02(+0.05%)
May 24, 2012 46.55 47.14 46.50 47.05 9,544,093 +0.56(+1.20%)
May 23, 2012 46.71 46.84 46.30 46.49 8,957,944 -0.40(-0.86%)
May 22, 2012 46.85 47.28 46.69 46.89 9,060,152 +0.18(+0.38%)
May 21, 2012 46.64 46.78 46.19 46.72 8,427,792 +0.24(+0.52%)
May 18, 2012 46.60 47.01 46.37 46.47 11,861,142 +0.06(+0.12%)
May 17, 2012 46.93 47.03 46.41 46.42 8,304,548 -0.57(-1.22%)
May 16, 2012 46.74 47.22 46.63 46.99 9,067,785 +0.29(+0.61%)
May 15, 2012 47.01 47.23 46.61 46.71 8,665,270 -0.37(-0.78%)
May 14, 2012 47.22 47.41 46.93 47.08 8,766,867 -0.42(-0.88%)
May 11, 2012 47.17 47.67 47.17 47.49 8,783,330 -0.01(-0.01%)
May 10, 2012 47.59 47.82 47.41 47.50 9,288,191 +0.29(+0.61%)
May 09, 2012 47.87 47.95 47.21 47.21 13,741,599 -1.15(-2.37%)
May 08, 2012 48.58 48.74 48.02 48.36 11,130,220 -0.31(-0.63%)
May 07, 2012 49.06 49.16 48.64 48.67 9,461,693 -0.47(-0.95%)
May 04, 2012 49.48 49.68 49.07 49.14 6,736,678 -0.46(-0.92%)
May 03, 2012 49.63 49.96 49.35 49.59 9,607,625 -0.19(-0.39%)
May 02, 2012 49.51 49.99 49.51 49.79 9,310,045 +0.17(+0.34%)
May 01, 2012 49.35 50.20 49.24 49.62 10,724,048 +0.27(+0.55%)
Apr 30, 2012 49.51 49.61 49.07 49.35 11,679,924 -0.17(-0.33%)
Apr 27, 2012 49.06 49.96 48.88 49.51 11,874,732 +0.69(+1.42%)
Apr 26, 2012 48.41 48.93 48.22 48.82 8,245,570 +0.50(+1.04%)
Apr 25, 2012 47.63 48.45 47.51 48.32 11,232,069 +0.81(+1.71%)
Apr 24, 2012 48.01 48.11 47.48 47.51 9,186,799 -0.42(-0.89%)
Apr 23, 2012 48.05 48.28 47.75 47.93 8,484,480 -0.48(-0.99%)
Apr 20, 2012 47.62 48.69 47.49 48.41 12,040,687 +0.58(+1.22%)
Apr 19, 2012 48.51 48.51 47.47 47.83 11,046,096 -0.55(-1.13%)
Apr 18, 2012 47.96 48.57 47.76 48.37 8,818,384 +0.16(+0.33%)
Apr 17, 2012 48.11 48.46 47.85 48.21 8,741,906 +0.23(+0.47%)
Apr 16, 2012 48.61 48.66 47.70 47.98 10,458,672 -0.44(-0.91%)
Apr 13, 2012 48.27 48.95 48.19 48.43 10,931,146 +0.32(+0.66%)
Apr 12, 2012 48.37 48.39 47.75 48.11 9,147,120 -0.14(-0.30%)
Apr 11, 2012 48.32 48.62 48.13 48.25 9,371,707 +0.26(+0.54%)
Apr 10, 2012 48.56 48.64 47.90 47.99 10,186,073 -0.73(-1.49%)
Apr 09, 2012 48.49 48.90 48.49 48.72 6,208,356 -0.15(-0.30%)
Apr 05, 2012 49.12 49.20 48.57 48.87 11,478,383 -0.47(-0.95%)
Apr 04, 2012 48.86 49.67 48.84 49.34 12,756,944 +0.28(+0.57%)
Apr 03, 2012 48.95 49.08 48.67 49.05 13,859,243 -0.22(-0.45%)
Apr 02, 2012 48.99 49.41 48.98 49.27 8,794,308 +0.42(+0.87%)
Mar 30, 2012 48.00 48.99 48.00 48.85 12,652,107 +1.08(+2.26%)
Mar 29, 2012 47.69 47.96 47.49 47.77 8,860,911 -0.18(-0.37%)
Mar 28, 2012 48.24 48.29 47.75 47.95 11,047,544 -0.30(-0.63%)
Mar 27, 2012 48.55 48.80 48.25 48.25 9,393,931 +0.08(+0.16%)
Mar 26, 2012 47.59 48.37 47.54 48.17 11,562,829 +0.72(+1.52%)
Mar 23, 2012 47.47 47.63 47.23 47.45 11,465,682 -0.01(-0.01%)
Mar 22, 2012 46.99 47.62 46.95 47.46 11,072,839 +0.39(+0.84%)
Mar 21, 2012 47.29 47.38 47.03 47.06 8,952,095 -0.23(-0.49%)
Mar 20, 2012 46.90 47.36 46.90 47.29 8,381,012 +0.11(+0.23%)
Mar 19, 2012 46.90 47.33 46.70 47.18 6,815,574 +0.29(+0.62%)
Mar 16, 2012 46.98 47.09 46.75 46.89 14,512,191 -0.05(-0.10%)
Mar 15, 2012 46.70 46.94 46.58 46.94 8,874,016 +0.25(+0.53%)
Mar 14, 2012 46.64 46.87 46.42 46.70 9,461,760 -0.14(-0.30%)
Mar 13, 2012 46.33 46.87 46.23 46.84 9,392,493 +0.64(+1.38%)
Mar 12, 2012 46.41 46.76 45.85 46.20 14,707,843 -0.04(-0.08%)
Mar 09, 2012 46.42 46.58 46.24 46.24 6,590,237 -0.01(-0.01%)
Mar 08, 2012 46.35 46.54 46.20 46.24 6,840,351 +0.30(+0.65%)
Mar 07, 2012 45.93 46.12 45.50 45.94 8,879,857 +0.01(+0.01%)
Mar 06, 2012 46.35 46.68 45.89 45.94 12,527,873 -0.74(-1.59%)
Mar 05, 2012 46.12 46.69 45.98 46.68 7,497,731 +0.48(+1.03%)
Mar 02, 2012 46.06 46.30 45.79 46.20 7,657,440 +0.17(+0.38%)
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.