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 (%)
Oct 31, 2011 39.45 39.67 38.42 38.49 18,520,168 -1.24(-3.12%)
Oct 28, 2011 39.69 39.93 39.29 39.73 11,338,788 +0.07(+0.17%)
Oct 27, 2011 39.55 39.92 39.10 39.66 18,259,522 +0.66(+1.70%)
Oct 26, 2011 38.43 39.02 38.09 39.00 18,747,558 +1.08(+2.85%)
Oct 25, 2011 37.73 38.23 37.72 37.92 18,275,056 -0.35(-0.92%)
Oct 24, 2011 38.62 38.71 38.18 38.27 13,853,015 -0.29(-0.74%)
Oct 21, 2011 38.00 38.76 37.95 38.56 24,722,608 +1.00(+2.65%)
Oct 20, 2011 37.34 38.07 37.10 37.56 21,981,074 +1.19(+3.27%)
Oct 19, 2011 36.64 36.96 36.34 36.37 10,277,869 -0.15(-0.42%)
Oct 18, 2011 36.73 36.94 36.00 36.53 13,393,112 -0.40(-1.09%)
Oct 17, 2011 37.18 37.49 36.83 36.93 11,935,936 -0.20(-0.53%)
Oct 14, 2011 37.01 37.13 36.85 37.13 13,148,287 +0.52(+1.43%)
Oct 13, 2011 36.46 36.77 36.26 36.60 10,268,609 +0.08(+0.21%)
Oct 12, 2011 36.31 36.71 35.98 36.53 14,699,336 +0.56(+1.55%)
Oct 11, 2011 36.60 36.60 35.85 35.97 11,984,601 -0.41(-1.14%)
Oct 10, 2011 36.31 36.57 36.10 36.38 8,306,637 +0.51(+1.41%)
Oct 07, 2011 35.78 36.12 35.58 35.88 13,314,019 +0.30(+0.85%)
Oct 06, 2011 35.12 35.58 35.11 35.57 11,713,387 +0.71(+2.04%)
Oct 05, 2011 34.96 35.10 34.60 34.86 14,225,022 +0.27(+0.78%)
Oct 04, 2011 33.70 34.70 33.30 34.59 17,967,944 +0.57(+1.68%)
Oct 03, 2011 34.20 34.86 34.01 34.02 19,708,940 -0.34(-0.99%)
Sep 30, 2011 34.97 35.34 34.34 34.36 16,654,494 -0.90(-2.55%)
Sep 29, 2011 35.37 35.68 34.77 35.26 10,854,740 +0.35(+0.99%)
Sep 28, 2011 35.80 35.81 34.85 34.91 11,865,552 -0.73(-2.06%)
Sep 27, 2011 36.00 36.10 35.45 35.65 15,202,733 +0.07(+0.20%)
Sep 26, 2011 35.40 35.63 34.99 35.57 14,762,538 +0.42(+1.21%)
Sep 23, 2011 35.10 35.66 34.98 35.15 19,422,934 -0.21(-0.59%)
Sep 22, 2011 35.80 35.80 34.65 35.36 30,989,064 -1.00(-2.75%)
Sep 21, 2011 37.38 37.47 36.31 36.36 15,867,543 -0.81(-2.17%)
Sep 20, 2011 37.37 37.65 37.15 37.17 14,002,116 +0.20(+0.54%)
Sep 19, 2011 37.10 37.32 36.82 36.96 20,251,248 -0.64(-1.69%)
Sep 16, 2011 37.41 37.70 37.01 37.60 27,832,158 +0.43(+1.16%)
Sep 15, 2011 37.18 37.28 36.83 37.17 12,970,628 +0.38(+1.04%)
Sep 14, 2011 36.39 37.19 36.21 36.79 20,685,340 +0.88(+2.46%)
Sep 13, 2011 35.92 36.18 35.48 35.91 12,457,640 -0.03(-0.08%)
Sep 12, 2011 35.37 35.96 35.06 35.94 51,543,144 +0.07(+0.18%)
Sep 09, 2011 37.04 37.14 35.65 35.87 31,676,408 -1.44(-3.87%)
Sep 08, 2011 37.27 37.55 37.24 37.31 12,577,002 -0.22(-0.59%)
Sep 07, 2011 37.17 37.54 36.98 37.54 17,048,770 +0.63(+1.70%)
Sep 06, 2011 36.41 36.97 36.33 36.91 17,684,362 -0.23(-0.63%)
Sep 02, 2011 37.43 37.74 37.08 37.14 11,702,297 -0.58(-1.53%)
Sep 01, 2011 37.79 38.10 37.60 37.72 15,599,617 -0.01(-0.03%)
Aug 31, 2011 38.31 38.45 37.61 37.73 17,878,500 -0.44(-1.14%)
Aug 30, 2011 38.27 38.38 37.99 38.17 12,287,100 -0.21(-0.54%)
Aug 29, 2011 38.04 38.47 37.99 38.37 11,421,409 +0.71(+1.88%)
Aug 26, 2011 37.45 37.85 36.88 37.67 13,636,218 +0.18(+0.48%)
Aug 25, 2011 38.16 38.24 37.33 37.49 14,824,830 -0.69(-1.81%)
Aug 24, 2011 38.10 38.42 37.96 38.18 14,222,872 -0.07(-0.19%)
Aug 23, 2011 37.39 38.27 37.23 38.25 16,396,026 +0.84(+2.26%)
Aug 22, 2011 38.23 38.40 37.29 37.41 14,751,484 -0.06(-0.16%)
Aug 19, 2011 36.82 38.53 36.82 37.47 21,815,556 +0.18(+0.48%)
Aug 18, 2011 36.94 37.49 36.81 37.29 20,742,558 -0.30(-0.81%)
Aug 17, 2011 37.06 37.95 37.02 37.59 15,204,902 +0.74(+2.01%)
Aug 16, 2011 36.94 37.27 36.65 36.85 13,497,722 -0.34(-0.92%)
Aug 15, 2011 36.43 37.19 36.30 37.19 20,352,452 +0.93(+2.55%)
Aug 12, 2011 36.15 36.36 35.78 36.27 18,841,476 +0.59(+1.65%)
Aug 11, 2011 35.53 36.05 35.26 35.68 24,598,896 +0.35(+1.00%)
Aug 10, 2011 36.52 36.56 35.19 35.33 26,335,636 -1.36(-3.71%)
Aug 09, 2011 36.92 36.77 34.96 36.69 35,266,156 +0.62(+1.71%)
Aug 08, 2011 36.92 37.65 35.97 36.07 30,261,798 -1.67(-4.43%)
Aug 05, 2011 37.04 37.97 36.53 37.74 26,050,658 +1.06(+2.88%)
Aug 04, 2011 37.68 37.76 36.59 36.69 20,337,606 -1.39(-3.66%)
Aug 03, 2011 38.05 38.10 37.66 38.08 14,191,922 +0.11(+0.30%)
Aug 02, 2011 38.33 38.59 37.97 37.97 12,930,967 -0.53(-1.37%)
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.