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 (%)
Aug 29, 2008 25.01 25.33 24.96 24.98 13,028,106 -0.10(-0.41%)
Aug 28, 2008 25.12 25.24 24.91 25.08 11,665,175 -0.08(-0.33%)
Aug 27, 2008 25.47 25.53 24.98 25.16 11,735,939 -0.25(-0.99%)
Aug 26, 2008 25.49 25.63 25.22 25.42 15,037,924 -0.11(-0.42%)
Aug 25, 2008 25.72 25.89 25.38 25.52 9,459,659 -0.31(-1.19%)
Aug 22, 2008 25.58 25.83 25.31 25.83 9,335,805 +0.33(+1.30%)
Aug 21, 2008 25.21 25.61 24.91 25.50 10,089,327 +0.10(+0.38%)
Aug 20, 2008 25.37 25.44 25.15 25.40 9,483,902 +0.05(+0.18%)
Aug 19, 2008 25.47 25.67 25.33 25.36 12,280,746 -0.23(-0.91%)
Aug 18, 2008 25.89 25.91 25.54 25.59 12,346,920 -0.26(-1.01%)
Aug 15, 2008 25.82 25.91 25.70 25.85 0 +0.05(+0.18%)
Aug 14, 2008 25.70 25.94 25.56 25.80 12,303,704 -0.03(-0.13%)
Aug 13, 2008 25.98 26.04 25.76 25.83 16,790,488 -0.19(-0.73%)
Aug 12, 2008 25.87 26.17 25.83 26.03 14,383,028 +0.09(+0.36%)
Aug 11, 2008 25.44 25.93 25.42 25.93 20,905,758 +0.25(+0.98%)
Aug 08, 2008 25.35 25.82 25.35 25.68 19,920,588 +0.27(+1.04%)
Aug 07, 2008 25.64 25.73 25.26 25.42 19,955,100 -0.41(-1.60%)
Aug 06, 2008 25.52 26.12 25.45 25.83 27,218,498 +0.15(+0.60%)
Aug 05, 2008 24.98 25.83 24.93 25.68 27,699,056 +0.69(+2.76%)
Aug 04, 2008 24.23 25.16 23.85 24.99 19,267,896 +0.76(+3.15%)
Aug 01, 2008 24.07 24.47 24.07 24.23 14,443,492 +0.20(+0.83%)
Jul 31, 2008 24.83 25.02 23.88 24.03 22,570,514 -0.80(-3.22%)
Jul 30, 2008 24.91 25.13 24.50 24.83 15,813,582 +0.01(+0.06%)
Jul 29, 2008 24.81 24.84 24.48 24.81 15,602,589 +0.33(+1.37%)
Jul 28, 2008 24.55 24.77 24.35 24.48 11,030,634 -0.20(-0.81%)
Jul 25, 2008 24.31 24.91 24.31 24.68 17,340,728 +0.27(+1.12%)
Jul 24, 2008 23.91 24.70 23.91 24.40 18,741,304 +0.46(+1.92%)
Jul 23, 2008 24.46 24.46 23.67 23.94 17,077,632 -0.27(-1.11%)
Jul 22, 2008 23.37 24.23 23.29 24.21 19,191,206 +0.73(+3.11%)
Jul 21, 2008 23.64 23.72 23.37 23.48 9,396,443 -0.11(-0.47%)
Jul 18, 2008 23.77 23.94 23.31 23.59 20,551,432 -0.11(-0.47%)
Jul 17, 2008 24.75 24.75 23.68 23.70 22,180,356 -0.91(-3.70%)
Jul 16, 2008 24.55 24.83 24.06 24.62 14,855,154 -0.18(-0.71%)
Jul 15, 2008 24.60 25.06 24.34 24.79 17,857,562 -0.12(-0.49%)
Jul 14, 2008 24.77 25.07 24.54 24.91 17,841,140 +0.09(+0.36%)
Jul 11, 2008 24.62 25.04 24.30 24.83 14,163,956 -0.03(-0.13%)
Jul 10, 2008 25.07 25.11 24.52 24.86 24,897,192 -0.26(-1.04%)
Jul 09, 2008 24.99 25.32 24.77 25.12 22,382,362 +0.11(+0.43%)
Jul 08, 2008 24.06 25.12 23.98 25.01 30,051,044 +0.89(+3.70%)
Jul 07, 2008 23.94 24.34 23.77 24.12 18,047,624 +0.18(+0.74%)
Jul 04, 2008 23.52 23.96 23.39 23.94 11,077,431 +0.00(+0.00%)
Jul 03, 2008 23.52 23.96 23.39 23.94 11,077,431 +0.40(+1.72%)
Jul 02, 2008 23.48 23.76 23.20 23.54 17,111,282 +0.10(+0.42%)
Jul 01, 2008 22.81 23.53 22.67 23.44 23,845,712 +0.47(+2.02%)
Jun 30, 2008 23.16 23.33 22.72 22.97 21,439,230 -0.20(-0.88%)
Jun 27, 2008 23.31 23.37 22.89 23.18 33,102,404 -0.15(-0.64%)
Jun 26, 2008 23.77 23.97 23.33 23.33 25,916,134 -0.75(-3.13%)
Jun 25, 2008 23.93 24.54 23.84 24.08 22,216,470 +0.28(+1.17%)
Jun 24, 2008 23.37 23.97 23.28 23.80 19,298,098 +0.25(+1.05%)
Jun 23, 2008 23.41 23.58 23.21 23.56 14,244,314 +0.20(+0.84%)
Jun 20, 2008 23.29 23.53 23.15 23.36 24,612,918 -0.08(-0.36%)
Jun 19, 2008 23.16 23.53 23.12 23.44 20,619,814 +0.23(+1.00%)
Jun 18, 2008 23.36 23.52 23.17 23.21 21,428,852 -0.34(-1.44%)
Jun 17, 2008 23.51 23.71 23.31 23.55 12,111,550 -0.05(-0.20%)
Jun 16, 2008 23.80 23.80 23.37 23.60 17,738,318 -0.41(-1.71%)
Jun 13, 2008 23.85 24.13 23.58 24.01 15,834,996 +0.15(+0.62%)
Jun 12, 2008 23.20 23.90 23.20 23.86 25,331,100 +0.67(+2.87%)
Jun 11, 2008 23.02 23.54 22.85 23.19 26,587,218 +0.17(+0.75%)
Jun 10, 2008 23.02 23.09 22.57 23.02 19,019,498 +0.00(+0.00%)
Jun 09, 2008 23.63 23.70 22.88 23.02 21,363,282 -0.47(-2.00%)
Jun 06, 2008 23.96 23.96 23.44 23.49 21,925,230 -0.61(-2.53%)
Jun 05, 2008 24.20 24.30 23.97 24.10 13,774,792 -0.07(-0.27%)
Jun 04, 2008 24.04 24.31 23.96 24.16 13,774,682 +0.13(+0.54%)
Jun 03, 2008 24.23 24.48 24.03 24.03 14,086,538 -0.20(-0.84%)
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.