Philip Morris International (NY: PM )

120.96 -2.27 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 32.86 33.09 32.71 32.91 14,421,562 +0.28(+0.85%)
Feb 25, 2011 32.73 32.86 32.50 32.63 10,383,246 -0.02(-0.06%)
Feb 24, 2011 32.40 33.03 32.39 32.65 14,477,051 +0.16(+0.50%)
Feb 23, 2011 32.27 32.70 32.24 32.49 17,274,560 +0.23(+0.71%)
Feb 22, 2011 31.88 32.50 31.71 32.26 13,683,156 +0.06(+0.18%)
Feb 18, 2011 31.90 32.31 31.87 32.20 11,004,541 +0.31(+0.97%)
Feb 17, 2011 31.66 31.91 31.61 31.89 10,353,064 +0.07(+0.23%)
Feb 16, 2011 31.52 31.85 31.42 31.82 10,914,301 +0.42(+1.35%)
Feb 15, 2011 31.17 31.55 31.16 31.39 10,139,952 +0.08(+0.25%)
Feb 14, 2011 31.21 31.33 30.98 31.32 9,413,764 +0.06(+0.20%)
Feb 11, 2011 30.88 31.38 30.86 31.25 10,189,921 +0.24(+0.76%)
Feb 10, 2011 31.08 31.40 30.87 31.02 13,803,954 -0.19(-0.62%)
Feb 09, 2011 30.96 31.28 30.67 31.21 10,276,323 +0.25(+0.81%)
Feb 08, 2011 30.93 30.99 30.74 30.96 8,415,454 +0.03(+0.10%)
Feb 07, 2011 30.88 30.93 30.65 30.93 8,718,449 +0.17(+0.56%)
Feb 04, 2011 30.44 30.80 30.36 30.76 11,430,661 +0.35(+1.14%)
Feb 03, 2011 30.14 30.45 30.14 30.41 8,872,117 +0.17(+0.57%)
Feb 02, 2011 30.13 30.28 30.05 30.24 9,394,787 -0.02(-0.07%)
Feb 01, 2011 30.15 30.51 30.14 30.26 11,791,520 +0.25(+0.84%)
Jan 31, 2011 29.80 30.02 29.60 30.01 13,269,018 +0.34(+1.13%)
Jan 28, 2011 30.04 30.04 29.64 29.67 14,183,238 -0.20(-0.68%)
Jan 27, 2011 30.17 30.18 29.85 29.87 11,564,184 -0.20(-0.68%)
Jan 26, 2011 30.23 30.27 30.06 30.08 10,201,313 -0.08(-0.26%)
Jan 25, 2011 29.81 30.20 29.73 30.16 11,162,673 +0.23(+0.75%)
Jan 24, 2011 29.66 29.97 29.49 29.93 11,690,902 +0.21(+0.71%)
Jan 21, 2011 29.79 29.88 29.49 29.72 20,081,464 +0.11(+0.37%)
Jan 20, 2011 29.68 29.81 29.49 29.61 12,859,852 -0.05(-0.18%)
Jan 19, 2011 29.51 29.68 29.44 29.66 14,244,787 +0.19(+0.66%)
Jan 18, 2011 29.64 29.88 29.35 29.47 15,263,515 -0.24(-0.79%)
Jan 14, 2011 29.51 29.76 29.45 29.71 10,290,299 +0.09(+0.30%)
Jan 13, 2011 29.55 29.66 29.41 29.62 11,508,458 -0.05(-0.16%)
Jan 12, 2011 29.52 29.66 29.36 29.66 14,031,190 +0.30(+1.02%)
Jan 11, 2011 29.75 29.85 29.31 29.37 15,205,744 -0.26(-0.87%)
Jan 10, 2011 29.58 29.75 29.28 29.62 16,914,904 +0.05(+0.16%)
Jan 07, 2011 30.00 30.14 29.31 29.58 23,067,646 -0.79(-2.60%)
Jan 06, 2011 30.54 30.61 30.07 30.37 15,112,701 -0.30(-0.98%)
Jan 05, 2011 30.82 30.89 30.29 30.67 10,757,884 -0.09(-0.29%)
Jan 04, 2011 30.66 30.90 30.48 30.76 11,025,025 +0.08(+0.26%)
Jan 03, 2011 30.87 30.92 30.63 30.68 9,640,437 -0.01(-0.02%)
Dec 31, 2010 30.66 30.85 30.57 30.68 5,223,494 +0.02(+0.07%)
Dec 30, 2010 30.74 30.80 30.58 30.66 4,394,455 -0.14(-0.44%)
Dec 29, 2010 30.78 30.89 30.67 30.80 5,309,122 +0.12(+0.38%)
Dec 28, 2010 30.71 30.84 30.52 30.68 5,758,587 -0.04(-0.12%)
Dec 27, 2010 30.67 30.81 30.63 30.72 5,039,754 -0.04(-0.12%)
Dec 23, 2010 30.76 30.89 30.60 30.76 5,392,231 -0.10(-0.34%)
Dec 22, 2010 30.73 30.90 30.54 30.86 8,967,699 +0.20(+0.67%)
Dec 21, 2010 31.14 31.20 30.56 30.66 11,738,514 -0.24(-0.76%)
Dec 20, 2010 31.01 31.19 30.82 30.89 14,379,869 -0.06(-0.20%)
Dec 17, 2010 30.94 31.05 30.68 30.95 22,310,022 -0.01(-0.03%)
Dec 16, 2010 30.79 30.98 30.58 30.96 11,459,437 +0.16(+0.51%)
Dec 15, 2010 30.53 30.91 30.53 30.81 12,810,659 +0.01(+0.03%)
Dec 14, 2010 30.50 30.82 30.47 30.80 10,740,355 +0.36(+1.18%)
Dec 13, 2010 30.62 30.72 30.25 30.44 14,974,636 -0.16(-0.51%)
Dec 10, 2010 30.87 31.07 30.54 30.60 13,036,457 -0.20(-0.66%)
Dec 09, 2010 30.96 30.99 30.69 30.80 9,350,244 +0.02(+0.07%)
Dec 08, 2010 30.83 30.86 30.64 30.78 11,904,400 -0.03(-0.08%)
Dec 07, 2010 30.58 30.80 30.54 30.80 21,102,652 +0.79(+2.64%)
Dec 06, 2010 30.12 30.41 29.98 30.01 17,806,206 -0.13(-0.43%)
Dec 03, 2010 29.87 30.36 29.80 30.14 13,562,532 +0.10(+0.33%)
Dec 02, 2010 29.82 30.08 29.71 30.04 12,699,979 +0.12(+0.40%)
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.