Philip Morris International (NY: PM )

120.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 37.63 37.76 36.93 37.05 18,205,342 -0.43(-1.14%)
Aug 30, 2011 37.58 37.69 37.31 37.48 12,511,725 -0.20(-0.54%)
Aug 29, 2011 37.36 37.78 37.31 37.69 11,630,208 +0.69(+1.88%)
Aug 26, 2011 36.78 37.17 36.22 36.99 13,885,507 +0.18(+0.48%)
Aug 25, 2011 37.48 37.55 36.66 36.81 15,095,849 -0.68(-1.81%)
Aug 24, 2011 37.42 37.73 37.27 37.49 14,482,886 -0.07(-0.19%)
Aug 23, 2011 36.72 37.58 36.56 37.56 16,695,768 +0.83(+2.26%)
Aug 22, 2011 37.54 37.71 36.62 36.73 15,021,161 -0.06(-0.16%)
Aug 19, 2011 36.16 37.84 36.16 36.79 22,214,376 +0.18(+0.48%)
Aug 18, 2011 36.27 36.82 36.15 36.62 21,121,760 -0.30(-0.81%)
Aug 17, 2011 36.40 37.27 36.36 36.92 15,482,868 +0.73(+2.01%)
Aug 16, 2011 36.28 36.61 36.00 36.19 13,744,479 -0.34(-0.92%)
Aug 15, 2011 35.77 36.53 35.64 36.53 20,724,524 +0.91(+2.55%)
Aug 12, 2011 35.50 35.71 35.14 35.62 19,185,924 +0.58(+1.65%)
Aug 11, 2011 34.89 35.40 34.62 35.04 25,048,596 +0.35(+1.00%)
Aug 10, 2011 35.86 35.91 34.56 34.69 26,817,088 -1.34(-3.71%)
Aug 09, 2011 36.26 36.11 34.33 36.03 35,910,872 +0.60(+1.71%)
Aug 08, 2011 36.26 36.97 35.33 35.42 30,815,026 -1.64(-4.43%)
Aug 05, 2011 36.38 37.28 35.88 37.07 26,526,900 +1.04(+2.88%)
Aug 04, 2011 37.01 37.08 35.93 36.03 20,709,406 -1.37(-3.66%)
Aug 03, 2011 37.37 37.42 36.98 37.40 14,451,369 +0.11(+0.30%)
Aug 02, 2011 37.64 37.89 37.28 37.28 13,167,363 -0.52(-1.37%)
Aug 01, 2011 38.28 38.31 37.34 37.80 11,330,887 -0.24(-0.63%)
Jul 29, 2011 38.33 38.48 38.04 38.04 17,105,890 -0.63(-1.63%)
Jul 28, 2011 38.43 38.88 38.28 38.67 12,871,043 +0.31(+0.81%)
Jul 27, 2011 38.21 38.79 38.21 38.36 10,843,490 -0.08(-0.21%)
Jul 26, 2011 38.49 38.75 38.27 38.44 8,817,481 -0.11(-0.29%)
Jul 25, 2011 38.34 38.66 37.90 38.56 9,900,900 +0.01(+0.03%)
Jul 22, 2011 38.16 38.62 38.11 38.55 13,652,844 +0.33(+0.87%)
Jul 21, 2011 37.28 38.36 37.28 38.21 21,939,406 +1.76(+4.84%)
Jul 20, 2011 36.61 36.62 35.91 36.45 10,323,911 -0.17(-0.47%)
Jul 19, 2011 35.90 36.73 35.85 36.62 11,671,867 +0.90(+2.51%)
Jul 18, 2011 35.71 36.05 35.54 35.72 7,955,101 -0.05(-0.15%)
Jul 15, 2011 35.61 35.85 35.37 35.78 10,219,630 +0.27(+0.77%)
Jul 14, 2011 35.59 35.76 35.40 35.50 8,533,582 -0.22(-0.63%)
Jul 13, 2011 36.06 36.10 35.61 35.73 8,549,839 -0.14(-0.39%)
Jul 12, 2011 36.69 36.78 35.81 35.87 14,528,010 -0.84(-2.30%)
Jul 11, 2011 37.22 37.23 36.58 36.71 10,034,485 -0.39(-1.05%)
Jul 08, 2011 36.69 37.13 36.60 37.10 9,951,240 +0.14(+0.39%)
Jul 07, 2011 36.70 37.09 36.70 36.96 11,290,596 +0.48(+1.32%)
Jul 06, 2011 35.99 36.66 35.91 36.48 11,993,731 +0.56(+1.56%)
Jul 05, 2011 35.76 36.43 35.70 35.92 13,437,068 +0.24(+0.66%)
Jul 01, 2011 35.63 35.89 35.54 35.68 9,751,652 -0.01(-0.03%)
Jun 30, 2011 35.52 35.71 35.31 35.69 10,113,868 +0.32(+0.91%)
Jun 29, 2011 35.47 35.60 35.29 35.37 10,104,883 +0.15(+0.42%)
Jun 28, 2011 35.37 35.37 35.02 35.22 9,311,404 -0.02(-0.05%)
Jun 27, 2011 34.96 35.37 34.85 35.24 13,299,434 +0.44(+1.26%)
Jun 24, 2011 35.37 35.37 34.57 34.80 20,510,982 -0.57(-1.62%)
Jun 23, 2011 35.43 35.47 35.02 35.37 13,368,464 -0.26(-0.72%)
Jun 22, 2011 36.15 36.26 35.62 35.63 15,621,084 -0.75(-2.06%)
Jun 21, 2011 36.81 36.83 36.31 36.38 9,698,957 -0.21(-0.57%)
Jun 20, 2011 36.55 36.64 36.49 36.58 9,411,469 +0.32(+0.88%)
Jun 17, 2011 35.99 36.54 35.99 36.27 16,619,322 +0.51(+1.42%)
Jun 16, 2011 35.72 36.03 35.52 35.76 10,253,902 +0.01(+0.01%)
Jun 15, 2011 36.32 36.40 35.23 35.75 13,729,932 -0.75(-2.05%)
Jun 14, 2011 36.10 36.81 35.92 36.50 15,763,398 +0.74(+2.06%)
Jun 13, 2011 35.64 35.92 35.38 35.76 16,288,621 +0.10(+0.27%)
Jun 10, 2011 35.92 36.05 35.67 35.67 10,060,975 -0.41(-1.13%)
Jun 09, 2011 36.18 36.34 35.76 36.08 10,640,608 +0.04(+0.12%)
Jun 08, 2011 35.77 36.18 35.55 36.03 11,984,763 +0.12(+0.34%)
Jun 07, 2011 36.33 36.34 35.90 35.91 15,760,726 -0.27(-0.75%)
Jun 06, 2011 36.43 36.54 36.14 36.18 14,512,108 -0.35(-0.97%)
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.