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 (%)
Jan 31, 2014 45.86 46.24 45.21 45.76 13,674,324 -0.56(-1.20%)
Jan 30, 2014 46.62 46.73 46.22 46.32 11,971,659 -0.20(-0.44%)
Jan 29, 2014 47.13 47.13 45.87 46.52 17,709,496 -0.80(-1.70%)
Jan 28, 2014 47.37 47.44 47.15 47.33 10,161,368 +0.02(+0.04%)
Jan 27, 2014 47.81 47.94 47.30 47.31 9,296,167 -0.42(-0.88%)
Jan 24, 2014 48.58 48.71 47.73 47.73 13,819,358 -1.19(-2.44%)
Jan 23, 2014 48.96 49.43 48.61 48.92 7,742,541 -0.38(-0.77%)
Jan 22, 2014 49.15 49.43 48.87 49.30 5,745,969 +0.12(+0.24%)
Jan 21, 2014 49.38 49.51 48.85 49.19 7,720,390 +0.39(+0.79%)
Jan 17, 2014 49.27 48.80 48.80 48.80 10,538,316 -0.70(-1.41%)
Jan 16, 2014 48.58 49.52 48.39 49.50 11,724,331 +0.84(+1.73%)
Jan 15, 2014 48.29 48.78 48.23 48.65 9,435,191 +0.37(+0.76%)
Jan 14, 2014 48.46 48.61 48.20 48.29 10,421,192 +0.00(+0.00%)
Jan 13, 2014 48.28 48.58 48.18 48.29 11,951,066 -0.07(-0.15%)
Jan 10, 2014 49.17 49.22 48.26 48.36 15,457,024 -0.43(-0.89%)
Jan 09, 2014 48.75 48.98 48.38 48.79 11,422,715 +0.02(+0.05%)
Jan 08, 2014 49.49 49.55 48.57 48.77 18,590,690 -0.83(-1.67%)
Jan 07, 2014 49.85 50.17 49.50 49.59 12,810,871 -0.15(-0.29%)
Jan 06, 2014 50.10 50.11 49.52 49.74 9,090,758 -0.35(-0.70%)
Jan 03, 2014 50.51 50.66 50.08 50.09 6,568,878 -0.29(-0.57%)
Jan 02, 2014 50.95 51.07 50.22 50.38 6,388,063 -0.65(-1.27%)
Dec 31, 2013 50.73 51.03 51.03 51.03 6,486,983 +0.31(+0.61%)
Dec 30, 2013 50.70 50.88 50.27 50.72 6,666,617 -0.08(-0.16%)
Dec 27, 2013 50.48 50.91 50.42 50.80 5,201,274 +0.43(+0.85%)
Dec 26, 2013 50.06 50.45 50.03 50.37 4,480,458 +0.34(+0.68%)
Dec 24, 2013 49.83 50.36 49.78 50.03 3,260,683 +0.11(+0.21%)
Dec 23, 2013 49.69 50.01 49.39 49.93 7,098,064 +0.39(+0.79%)
Dec 20, 2013 49.54 49.73 49.41 49.53 16,649,902 +0.02(+0.05%)
Dec 19, 2013 49.42 49.63 49.13 49.51 9,773,470 +0.00(+0.00%)
Dec 18, 2013 49.23 49.56 48.54 49.51 11,868,540 +0.48(+0.98%)
Dec 17, 2013 49.06 49.15 48.84 49.03 9,777,610 -0.06(-0.12%)
Dec 16, 2013 49.39 49.39 49.01 49.09 9,473,061 -0.28(-0.57%)
Dec 13, 2013 49.49 49.57 49.17 49.37 6,301,890 -0.05(-0.09%)
Dec 12, 2013 49.65 49.72 49.35 49.42 7,961,944 -0.35(-0.70%)
Dec 11, 2013 49.82 49.98 49.53 49.76 9,240,013 +0.08(+0.15%)
Dec 10, 2013 49.93 50.09 49.45 49.69 8,211,807 -0.32(-0.65%)
Dec 09, 2013 49.83 50.07 49.57 50.01 7,937,616 +0.30(+0.61%)
Dec 06, 2013 49.99 50.13 49.58 49.71 8,364,670 +0.19(+0.37%)
Dec 05, 2013 49.63 49.86 49.30 49.53 9,646,755 -0.23(-0.47%)
Dec 04, 2013 49.42 49.83 49.24 49.76 7,761,441 +0.09(+0.17%)
Dec 03, 2013 49.14 49.67 49.27 49.67 8,966,997 +0.40(+0.81%)
Dec 02, 2013 49.42 49.64 49.23 49.27 6,740,265 -0.27(-0.55%)
Nov 29, 2013 49.67 49.82 49.41 49.54 5,162,965 +0.02(+0.05%)
Nov 27, 2013 49.49 49.68 49.38 49.52 6,261,351 +0.01(+0.02%)
Nov 26, 2013 49.88 50.03 49.15 49.51 14,459,229 -0.47(-0.94%)
Nov 25, 2013 50.47 50.49 49.93 49.98 8,094,163 -0.38(-0.76%)
Nov 22, 2013 50.26 50.56 49.97 50.36 12,285,365 +0.20(+0.40%)
Nov 21, 2013 50.59 50.95 49.17 50.16 26,998,564 -1.56(-3.02%)
Nov 20, 2013 53.01 53.18 51.32 51.72 17,355,386 -1.26(-2.37%)
Nov 19, 2013 52.97 53.10 52.73 52.98 5,459,187 -0.10(-0.19%)
Nov 18, 2013 52.89 53.18 52.89 53.08 5,979,611 +0.16(+0.31%)
Nov 15, 2013 52.45 52.94 52.41 52.92 7,066,622 +0.38(+0.73%)
Nov 14, 2013 52.52 52.85 52.47 52.53 6,500,623 +0.55(+1.06%)
Nov 12, 2013 51.90 51.99 51.45 51.98 6,750,868 +0.01(+0.02%)
Nov 11, 2013 51.76 52.69 51.76 51.97 5,900,778 +0.19(+0.36%)
Nov 08, 2013 51.98 52.01 51.38 51.79 8,593,094 -0.32(-0.62%)
Nov 07, 2013 52.73 52.82 51.89 52.11 8,949,000 -0.60(-1.14%)
Nov 06, 2013 52.38 52.85 52.29 52.71 6,746,938 +0.51(+0.98%)
Nov 05, 2013 52.17 52.41 52.03 52.20 5,306,053 -0.07(-0.13%)
Nov 04, 2013 52.21 52.33 51.89 52.27 6,196,936 +0.28(+0.55%)
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.