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 (%)
Nov 30, 2011 41.08 41.33 40.62 41.24 17,501,228 +0.96(+2.39%)
Nov 29, 2011 39.70 40.82 39.70 40.28 14,819,096 +0.74(+1.87%)
Nov 28, 2011 39.00 39.57 38.95 39.54 12,621,624 +0.96(+2.50%)
Nov 25, 2011 38.41 39.08 38.40 38.58 6,609,238 +0.16(+0.41%)
Nov 23, 2011 38.66 38.74 38.31 38.42 10,510,757 -0.54(-1.37%)
Nov 22, 2011 39.01 39.27 38.87 38.95 9,985,012 +0.01(+0.01%)
Nov 21, 2011 38.85 39.24 38.70 38.95 11,872,341 -0.59(-1.49%)
Nov 18, 2011 39.14 39.65 39.12 39.54 15,985,050 +0.55(+1.40%)
Nov 17, 2011 38.66 39.74 38.66 38.99 13,074,591 +0.25(+0.64%)
Nov 16, 2011 38.68 39.58 38.44 38.74 14,667,506 +0.05(+0.14%)
Nov 15, 2011 38.61 38.81 38.35 38.69 8,120,133 +0.17(+0.44%)
Nov 14, 2011 38.75 38.77 38.33 38.52 9,287,362 -0.23(-0.60%)
Nov 11, 2011 38.68 39.01 38.60 38.75 7,646,609 +0.35(+0.90%)
Nov 10, 2011 37.88 38.52 37.88 38.41 10,552,030 +0.75(+1.98%)
Nov 09, 2011 37.88 38.04 37.39 37.66 11,488,589 -0.85(-2.22%)
Nov 08, 2011 38.19 38.58 37.91 38.52 8,560,983 +0.38(+0.99%)
Nov 07, 2011 37.94 38.18 37.59 38.14 7,286,607 +0.16(+0.41%)
Nov 04, 2011 38.22 38.33 37.80 37.98 10,640,789 -0.31(-0.82%)
Nov 03, 2011 37.97 38.39 37.88 38.29 9,980,627 +0.50(+1.32%)
Nov 02, 2011 37.37 37.96 37.29 37.80 14,397,518 +0.60(+1.61%)
Nov 01, 2011 36.88 37.49 36.65 37.20 18,320,082 -0.60(-1.59%)
Oct 31, 2011 38.74 38.95 37.73 37.80 18,858,738 -1.22(-3.12%)
Oct 28, 2011 38.98 39.21 38.58 39.01 11,546,074 +0.06(+0.17%)
Oct 27, 2011 38.84 39.20 38.40 38.95 18,593,328 +0.65(+1.69%)
Oct 26, 2011 37.74 38.32 37.40 38.30 19,090,286 +1.06(+2.85%)
Oct 25, 2011 37.06 37.54 37.04 37.24 18,609,146 -0.35(-0.92%)
Oct 24, 2011 37.93 38.02 37.50 37.59 14,106,265 -0.28(-0.74%)
Oct 21, 2011 37.32 38.07 37.27 37.87 25,174,566 +0.98(+2.65%)
Oct 20, 2011 36.67 37.39 36.44 36.89 22,382,916 +1.17(+3.27%)
Oct 19, 2011 35.98 36.29 35.69 35.72 10,465,761 -0.15(-0.42%)
Oct 18, 2011 36.07 36.28 35.36 35.87 13,637,953 -0.39(-1.09%)
Oct 17, 2011 36.51 36.82 36.17 36.27 12,154,139 -0.19(-0.53%)
Oct 14, 2011 36.35 36.46 36.19 36.46 13,388,653 +0.51(+1.43%)
Oct 13, 2011 35.80 36.11 35.61 35.95 10,456,331 +0.08(+0.21%)
Oct 12, 2011 35.66 36.05 35.33 35.87 14,968,057 +0.55(+1.55%)
Oct 11, 2011 35.94 35.95 35.21 35.32 12,203,694 -0.41(-1.14%)
Oct 10, 2011 35.66 35.91 35.45 35.73 8,458,492 +0.50(+1.41%)
Oct 07, 2011 35.14 35.47 34.95 35.23 13,557,415 +0.30(+0.85%)
Oct 06, 2011 34.49 34.95 34.48 34.94 11,927,521 +0.70(+2.04%)
Oct 05, 2011 34.33 34.47 33.98 34.24 14,485,072 +0.27(+0.78%)
Oct 04, 2011 33.10 34.08 32.70 33.97 18,296,420 +0.56(+1.68%)
Oct 03, 2011 33.59 34.24 33.40 33.41 20,069,242 -0.34(-0.99%)
Sep 30, 2011 34.34 34.70 33.72 33.74 16,958,958 -0.88(-2.55%)
Sep 29, 2011 34.73 35.04 34.15 34.63 11,053,177 +0.34(+0.99%)
Sep 28, 2011 35.16 35.17 34.22 34.29 12,082,468 -0.72(-2.06%)
Sep 27, 2011 35.36 35.45 34.82 35.01 15,480,656 +0.07(+0.20%)
Sep 26, 2011 34.77 34.99 34.36 34.94 15,032,415 +0.42(+1.21%)
Sep 23, 2011 34.47 35.02 34.35 34.52 19,778,008 -0.21(-0.59%)
Sep 22, 2011 35.16 35.16 34.03 34.72 31,555,586 -0.98(-2.75%)
Sep 21, 2011 36.71 36.79 35.66 35.71 16,157,623 -0.79(-2.17%)
Sep 20, 2011 36.70 36.97 36.48 36.50 14,258,093 +0.20(+0.54%)
Sep 19, 2011 36.43 36.65 36.16 36.30 20,621,468 -0.63(-1.69%)
Sep 16, 2011 36.74 37.03 36.35 36.93 28,340,968 +0.42(+1.16%)
Sep 15, 2011 36.51 36.61 36.17 36.50 13,207,749 +0.37(+1.04%)
Sep 14, 2011 35.73 36.52 35.56 36.13 21,063,496 +0.87(+2.46%)
Sep 13, 2011 35.27 35.53 34.85 35.26 12,685,383 -0.03(-0.08%)
Sep 12, 2011 34.73 35.31 34.44 35.29 52,485,424 +0.06(+0.18%)
Sep 09, 2011 36.38 36.48 35.01 35.23 32,255,496 -1.42(-3.87%)
Sep 08, 2011 36.60 36.87 36.57 36.64 12,806,927 -0.22(-0.59%)
Sep 07, 2011 36.50 36.86 36.32 36.86 17,360,446 +0.61(+1.70%)
Sep 06, 2011 35.76 36.31 35.68 36.25 18,007,658 -0.23(-0.63%)
Sep 02, 2011 36.76 37.06 36.41 36.48 11,916,231 -0.57(-1.53%)
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.