Philip Morris International (NY: PM )

119.76 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 50.73 49.95 49.95 49.95 6,048,999 -0.64(-1.27%)
Dec 30, 2014 50.99 51.19 50.52 50.59 4,416,263 -0.43(-0.84%)
Dec 29, 2014 50.91 51.22 50.74 51.02 4,287,012 -0.09(-0.17%)
Dec 26, 2014 50.96 51.32 50.91 51.10 2,787,094 +0.12(+0.23%)
Dec 24, 2014 51.14 50.99 50.99 50.99 2,851,067 -0.09(-0.18%)
Dec 23, 2014 51.03 51.25 50.90 51.08 7,235,462 +0.20(+0.40%)
Dec 22, 2014 50.58 50.99 50.38 50.88 9,705,769 +0.56(+1.12%)
Dec 19, 2014 50.99 51.13 50.06 50.31 15,067,068 -0.59(-1.15%)
Dec 18, 2014 50.10 50.92 49.91 50.90 11,046,462 +1.31(+2.65%)
Dec 17, 2014 49.56 49.84 49.17 49.59 11,015,312 +0.28(+0.57%)
Dec 16, 2014 49.80 50.26 49.28 49.31 13,872,526 -0.64(-1.29%)
Dec 15, 2014 51.21 51.42 49.91 49.95 12,026,366 -1.19(-2.33%)
Dec 12, 2014 51.85 52.33 51.13 51.14 8,125,829 -0.94(-1.80%)
Dec 11, 2014 51.88 52.59 51.86 52.08 6,896,065 +0.22(+0.43%)
Dec 10, 2014 52.40 52.46 51.66 51.86 7,635,141 -0.58(-1.11%)
Dec 09, 2014 52.13 52.45 51.65 52.44 5,719,259 -0.14(-0.27%)
Dec 08, 2014 52.36 52.80 52.30 52.58 5,398,582 -0.21(-0.40%)
Dec 05, 2014 52.88 52.90 52.53 52.79 6,993,182 -0.01(-0.01%)
Dec 04, 2014 52.87 53.00 52.33 52.80 6,802,916 -0.30(-0.57%)
Dec 03, 2014 52.80 53.12 52.57 53.10 6,383,091 +0.16(+0.30%)
Dec 02, 2014 52.45 52.97 52.42 52.94 6,744,447 +0.54(+1.03%)
Dec 01, 2014 52.33 52.73 51.92 52.40 5,859,966 -0.26(-0.49%)
Nov 28, 2014 52.83 53.05 52.57 52.66 5,333,068 +0.20(+0.38%)
Nov 26, 2014 52.50 52.46 52.46 52.46 4,400,113 +0.18(+0.35%)
Nov 25, 2014 52.40 52.54 52.20 52.28 8,342,946 -0.12(-0.23%)
Nov 24, 2014 52.89 53.08 52.39 52.40 6,418,670 -0.30(-0.57%)
Nov 21, 2014 52.19 52.73 52.16 52.71 11,309,957 +0.72(+1.39%)
Nov 20, 2014 52.40 52.40 51.84 51.99 10,449,732 -0.62(-1.17%)
Nov 19, 2014 52.68 52.83 52.39 52.60 7,477,155 -0.18(-0.34%)
Nov 18, 2014 52.99 53.07 52.76 52.79 6,031,009 -0.10(-0.19%)
Nov 17, 2014 52.30 53.01 52.20 52.89 6,015,879 +0.62(+1.18%)
Nov 14, 2014 52.92 52.95 51.79 52.27 9,922,826 -0.96(-1.80%)
Nov 13, 2014 53.34 53.74 53.03 53.23 5,221,893 -0.02(-0.05%)
Nov 12, 2014 53.34 53.39 53.05 53.25 4,676,095 -0.12(-0.22%)
Nov 11, 2014 53.58 53.60 53.22 53.37 3,982,747 -0.20(-0.37%)
Nov 10, 2014 53.21 53.62 53.02 53.57 5,268,566 +0.18(+0.34%)
Nov 07, 2014 53.01 53.43 52.86 53.39 5,314,042 +0.38(+0.71%)
Nov 06, 2014 54.33 54.42 52.82 53.01 10,084,326 -1.45(-2.67%)
Nov 05, 2014 54.42 54.68 53.97 54.46 6,703,194 +0.27(+0.50%)
Nov 04, 2014 54.15 54.47 54.03 54.19 4,543,361 +0.16(+0.29%)
Nov 03, 2014 53.83 54.22 53.68 54.03 5,548,873 +0.11(+0.20%)
Oct 31, 2014 53.79 54.06 53.59 53.92 8,048,883 +0.40(+0.75%)
Oct 30, 2014 52.98 53.72 52.65 53.52 4,467,354 +0.27(+0.50%)
Oct 29, 2014 53.43 53.82 52.91 53.26 5,697,302 -0.22(-0.41%)
Oct 28, 2014 53.61 53.61 53.18 53.48 5,993,937 +0.14(+0.26%)
Oct 27, 2014 53.26 53.72 53.19 53.34 4,706,660 -0.01(-0.02%)
Oct 24, 2014 53.23 53.42 52.95 53.35 5,373,412 +0.27(+0.50%)
Oct 23, 2014 53.28 53.44 53.02 53.08 8,149,258 +0.01(+0.02%)
Oct 22, 2014 52.84 53.11 52.78 53.07 8,813,940 +0.09(+0.17%)
Oct 21, 2014 52.90 52.99 52.48 52.98 7,616,286 +0.31(+0.60%)
Oct 20, 2014 51.96 52.83 51.93 52.66 9,140,685 +0.56(+1.08%)
Oct 17, 2014 51.48 52.11 51.16 52.10 12,580,736 +0.45(+0.87%)
Oct 16, 2014 50.40 51.69 50.28 51.65 11,651,304 +1.02(+2.01%)
Oct 15, 2014 50.35 50.80 49.62 50.63 13,894,296 -0.07(-0.13%)
Oct 14, 2014 51.00 51.27 50.66 50.70 7,896,857 -0.23(-0.45%)
Oct 13, 2014 51.25 51.67 50.87 50.93 7,270,096 -0.13(-0.25%)
Oct 10, 2014 51.12 51.65 51.06 51.06 8,718,995 +0.22(+0.43%)
Oct 09, 2014 51.60 52.09 50.80 50.84 10,525,207 -0.69(-1.34%)
Oct 08, 2014 50.85 51.57 50.70 51.53 8,806,298 +0.65(+1.29%)
Oct 07, 2014 51.14 51.37 50.85 50.88 7,439,063 -0.36(-0.70%)
Oct 06, 2014 51.40 51.40 50.93 51.23 4,420,700 +0.04(+0.07%)
Oct 03, 2014 51.10 51.40 51.03 51.20 7,100,763 +0.18(+0.36%)
Oct 02, 2014 50.65 51.05 50.39 51.02 9,101,411 +0.45(+0.89%)
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.