Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 49.25 49.45 48.95 49.12 7,451,769 -0.26(-0.52%)
Aug 29, 2013 48.88 49.69 48.78 49.38 7,471,859 +0.55(+1.12%)
Aug 28, 2013 49.31 49.33 48.80 48.83 10,343,622 -0.68(-1.38%)
Aug 27, 2013 49.44 49.79 49.17 49.51 8,478,327 -0.18(-0.36%)
Aug 26, 2013 50.33 50.42 49.69 49.69 5,805,500 -0.57(-1.12%)
Aug 23, 2013 49.65 50.41 49.61 50.25 7,358,203 +0.71(+1.43%)
Aug 22, 2013 49.29 49.66 49.29 49.55 8,014,912 +0.24(+0.48%)
Aug 21, 2013 49.52 49.92 49.25 49.31 12,039,218 -0.26(-0.52%)
Aug 20, 2013 50.16 50.18 49.55 49.57 10,121,460 -0.56(-1.12%)
Aug 19, 2013 50.39 50.51 50.07 50.13 7,548,870 -0.35(-0.69%)
Aug 16, 2013 51.04 51.30 50.39 50.48 8,003,895 -0.82(-1.60%)
Aug 15, 2013 51.68 51.82 51.18 51.29 6,158,911 -0.61(-1.18%)
Aug 14, 2013 52.11 52.38 51.69 51.91 4,997,950 -0.09(-0.17%)
Aug 13, 2013 51.92 52.15 51.55 52.00 5,156,448 +0.02(+0.03%)
Aug 12, 2013 51.92 52.23 51.80 51.98 4,955,441 -0.24(-0.45%)
Aug 09, 2013 52.60 52.73 52.05 52.21 5,671,039 -0.39(-0.74%)
Aug 08, 2013 52.11 52.86 52.04 52.60 7,121,022 +0.68(+1.30%)
Aug 07, 2013 52.18 52.18 51.73 51.92 7,151,188 -0.33(-0.63%)
Aug 06, 2013 52.40 52.49 52.13 52.25 6,982,789 -0.26(-0.50%)
Aug 05, 2013 52.62 52.72 52.22 52.52 4,741,557 -0.22(-0.41%)
Aug 02, 2013 52.62 52.83 52.45 52.74 5,957,600 -0.07(-0.13%)
Aug 01, 2013 52.75 52.92 52.61 52.81 8,940,582 +0.31(+0.59%)
Jul 31, 2013 52.47 52.94 52.29 52.50 9,130,744 +0.01(+0.01%)
Jul 30, 2013 52.45 52.65 52.20 52.49 6,238,371 +0.29(+0.56%)
Jul 29, 2013 52.15 52.47 52.01 52.20 5,521,528 -0.12(-0.24%)
Jul 26, 2013 52.20 52.38 51.64 52.32 6,499,044 -0.20(-0.38%)
Jul 25, 2013 51.85 52.78 51.85 52.52 6,721,182 +0.40(+0.77%)
Jul 24, 2013 52.30 52.35 51.74 52.12 8,785,433 -0.14(-0.27%)
Jul 23, 2013 52.51 52.79 52.14 52.26 7,075,137 -0.26(-0.50%)
Jul 22, 2013 52.24 53.04 52.16 52.52 7,352,179 +0.37(+0.70%)
Jul 19, 2013 52.57 52.68 52.07 52.16 8,913,442 -0.38(-0.72%)
Jul 18, 2013 51.97 53.10 51.59 52.54 10,446,795 -0.45(-0.86%)
Jul 17, 2013 53.13 53.36 52.96 52.99 7,398,542 +0.04(+0.08%)
Jul 16, 2013 52.70 53.42 52.57 52.95 8,381,280 +0.20(+0.38%)
Jul 15, 2013 52.79 53.09 52.51 52.75 6,137,565 -0.05(-0.10%)
Jul 12, 2013 53.56 53.80 52.41 52.80 8,424,012 -0.38(-0.71%)
Jul 11, 2013 52.88 53.61 52.78 53.18 9,867,727 +1.12(+2.16%)
Jul 10, 2013 52.52 52.92 51.93 52.05 8,557,092 -0.44(-0.84%)
Jul 09, 2013 52.55 52.92 52.35 52.50 7,290,259 +0.36(+0.69%)
Jul 08, 2013 51.81 52.46 51.67 52.14 7,432,494 +0.62(+1.21%)
Jul 05, 2013 51.87 51.95 50.97 51.51 5,163,764 -0.14(-0.27%)
Jul 03, 2013 51.26 51.90 51.09 51.65 3,519,714 +0.11(+0.22%)
Jul 02, 2013 51.44 52.02 51.24 51.54 8,113,268 +0.02(+0.03%)
Jul 01, 2013 51.28 51.78 51.28 51.52 9,068,336 +0.54(+1.05%)
Jun 28, 2013 51.51 51.99 50.95 50.99 18,901,432 -0.54(-1.05%)
Jun 26, 2013 51.28 52.04 51.18 51.53 10,955,431 +0.61(+1.20%)
Jun 25, 2013 50.96 51.18 50.65 50.92 10,852,362 +0.29(+0.58%)
Jun 24, 2013 50.48 51.31 50.26 50.62 11,709,282 -0.36(-0.70%)
Jun 21, 2013 50.99 51.55 50.51 50.98 19,028,944 +0.48(+0.96%)
Jun 20, 2013 52.38 52.38 50.32 50.50 16,319,241 -2.12(-4.02%)
Jun 19, 2013 54.05 54.28 52.61 52.61 8,309,198 -1.39(-2.58%)
Jun 18, 2013 53.92 54.14 53.59 54.00 4,954,942 +0.10(+0.19%)
Jun 17, 2013 53.88 54.21 53.52 53.90 7,865,229 +0.20(+0.38%)
Jun 14, 2013 53.81 54.31 53.61 53.70 6,538,232 -0.27(-0.50%)
Jun 13, 2013 53.47 54.07 53.25 53.96 6,695,218 +0.54(+1.01%)
Jun 12, 2013 53.45 53.72 53.10 53.42 7,196,497 +0.24(+0.46%)
Jun 11, 2013 53.09 53.82 52.96 53.18 6,258,597 -0.23(-0.44%)
Jun 10, 2013 53.78 54.05 53.28 53.41 6,671,035 -0.27(-0.50%)
Jun 07, 2013 54.00 54.25 53.08 53.68 9,694,069 +0.05(+0.10%)
Jun 06, 2013 52.55 53.63 52.13 53.63 17,038,618 +0.89(+1.69%)
Jun 05, 2013 53.43 53.46 52.70 52.73 7,686,088 -0.83(-1.55%)
Jun 04, 2013 53.85 54.10 53.29 53.56 8,112,081 -0.29(-0.53%)
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.