Philip Morris International (NY: PM )

119.88 -1.08 (-0.89%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 50.68 50.84 50.39 50.48 13,394,365 -0.32(-0.64%)
Jun 27, 2014 51.60 51.60 50.33 50.81 26,956,322 -0.98(-1.90%)
Jun 26, 2014 51.97 52.04 51.48 51.79 17,919,604 -1.44(-2.70%)
Jun 25, 2014 53.47 53.47 52.86 53.23 7,741,132 -0.29(-0.54%)
Jun 24, 2014 53.36 53.85 53.13 53.51 8,912,188 -0.07(-0.13%)
Jun 23, 2014 54.01 54.07 53.49 53.59 9,268,363 -0.42(-0.78%)
Jun 20, 2014 54.15 54.30 53.79 54.01 15,193,755 -0.12(-0.22%)
Jun 19, 2014 53.31 54.20 53.28 54.12 12,043,254 +0.87(+1.62%)
Jun 18, 2014 52.63 53.31 52.41 53.26 8,138,609 +0.68(+1.28%)
Jun 17, 2014 52.61 52.74 52.39 52.58 7,116,751 -0.17(-0.33%)
Jun 16, 2014 52.36 52.95 52.19 52.76 7,678,781 +0.34(+0.66%)
Jun 13, 2014 52.25 52.52 52.07 52.41 5,337,576 +0.12(+0.24%)
Jun 12, 2014 52.27 52.57 52.19 52.29 6,665,351 -0.12(-0.23%)
Jun 11, 2014 52.24 52.58 52.24 52.41 5,503,802 +0.03(+0.06%)
Jun 10, 2014 52.08 52.48 52.03 52.38 5,864,730 +0.04(+0.07%)
Jun 06, 2014 52.15 52.48 52.09 52.34 4,293,146 +0.25(+0.49%)
Jun 05, 2014 52.15 52.24 51.95 52.09 5,648,537 -0.04(-0.08%)
Jun 04, 2014 52.01 52.27 51.89 52.13 4,248,332 +0.05(+0.09%)
Jun 03, 2014 52.29 52.44 51.92 52.08 5,180,272 -0.25(-0.49%)
Jun 02, 2014 52.34 52.58 52.17 52.34 5,457,574 -0.13(-0.25%)
May 30, 2014 52.29 52.62 52.17 52.47 7,041,808 +0.10(+0.19%)
May 29, 2014 51.92 52.56 51.78 52.36 8,053,335 +0.60(+1.17%)
May 28, 2014 51.48 51.85 51.24 51.76 7,125,796 +0.26(+0.51%)
May 27, 2014 51.27 51.65 51.09 51.50 7,009,666 +0.20(+0.39%)
May 23, 2014 51.04 51.30 51.30 51.30 6,397,319 +0.05(+0.10%)
May 22, 2014 51.07 51.39 50.88 51.25 5,097,366 +0.20(+0.39%)
May 21, 2014 50.49 51.26 50.33 51.05 8,429,089 +0.55(+1.09%)
May 20, 2014 50.65 50.66 50.38 50.50 5,665,843 -0.31(-0.61%)
May 19, 2014 50.79 50.84 50.57 50.81 4,562,374 -0.02(-0.03%)
May 16, 2014 50.50 50.95 50.49 50.82 10,732,564 +0.26(+0.52%)
May 15, 2014 50.84 51.07 50.46 50.56 6,928,795 -0.25(-0.49%)
May 14, 2014 50.91 51.12 50.72 50.81 5,390,155 -0.11(-0.21%)
May 13, 2014 51.13 51.15 50.74 50.92 6,253,735 -0.12(-0.23%)
May 12, 2014 51.45 51.49 50.90 51.04 5,453,335 -0.16(-0.31%)
May 09, 2014 50.98 51.27 50.92 51.20 4,833,403 +0.11(+0.22%)
May 08, 2014 50.79 51.19 50.49 51.08 5,914,671 +0.24(+0.48%)
May 07, 2014 50.54 50.92 50.43 50.84 6,071,410 +0.31(+0.61%)
May 06, 2014 50.47 50.69 50.37 50.53 5,224,826 -0.04(-0.07%)
May 05, 2014 50.38 50.67 50.26 50.57 3,929,194 -0.02(-0.05%)
May 02, 2014 50.82 50.82 50.46 50.59 6,069,329 -0.20(-0.40%)
May 01, 2014 50.66 50.94 50.49 50.79 5,908,341 +0.17(+0.34%)
Apr 30, 2014 50.37 50.72 50.24 50.62 8,383,321 +0.14(+0.28%)
Apr 29, 2014 50.36 50.86 50.29 50.48 7,574,675 +0.12(+0.25%)
Apr 28, 2014 50.12 50.74 50.05 50.36 12,075,966 +0.52(+1.03%)
Apr 25, 2014 49.42 49.89 49.42 49.84 7,383,486 +0.37(+0.74%)
Apr 24, 2014 49.30 49.78 49.19 49.47 6,238,348 +0.08(+0.17%)
Apr 23, 2014 49.47 49.74 49.33 49.39 6,320,913 -0.11(-0.23%)
Apr 22, 2014 49.39 49.71 49.16 49.50 6,233,604 +0.02(+0.05%)
Apr 21, 2014 49.17 49.54 48.89 49.48 6,252,109 +0.21(+0.42%)
Apr 17, 2014 49.55 49.27 49.27 49.27 13,261,932 -0.97(-1.93%)
Apr 16, 2014 50.22 50.26 49.83 50.24 8,848,653 +0.24(+0.49%)
Apr 15, 2014 49.83 50.06 49.51 50.00 8,222,087 +0.12(+0.25%)
Apr 14, 2014 49.57 50.05 49.40 49.88 8,316,486 +0.61(+1.24%)
Apr 11, 2014 49.40 49.77 49.07 49.27 9,388,164 -0.23(-0.46%)
Apr 10, 2014 49.82 50.35 49.40 49.49 10,759,881 -0.21(-0.43%)
Apr 09, 2014 49.75 49.79 49.34 49.70 6,480,672 +0.04(+0.07%)
Apr 08, 2014 49.16 49.92 49.16 49.67 9,356,597 +0.55(+1.12%)
Apr 07, 2014 49.04 49.37 49.02 49.12 8,825,769 +0.05(+0.10%)
Apr 04, 2014 49.14 49.27 48.90 49.07 9,636,581 +0.31(+0.64%)
Apr 03, 2014 48.90 48.99 48.59 48.76 6,145,274 -0.11(-0.22%)
Apr 02, 2014 48.78 48.89 48.68 48.86 7,197,386 +0.15(+0.30%)
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.