Philip Morris International (NY: PM )

119.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.91 21.18 20.61 20.71 16,571,063 -0.19(-0.91%)
Dec 30, 2008 20.65 21.01 20.47 20.90 18,360,524 +0.36(+1.74%)
Dec 29, 2008 20.23 20.54 20.00 20.54 21,347,156 +0.33(+1.65%)
Dec 26, 2008 20.26 20.43 20.11 20.21 6,117,929 +0.02(+0.09%)
Dec 24, 2008 19.98 20.26 19.70 20.19 5,749,982 +0.33(+1.65%)
Dec 23, 2008 19.68 20.37 19.68 19.86 16,022,287 +0.05(+0.24%)
Dec 22, 2008 19.69 19.86 19.47 19.81 20,720,150 +0.15(+0.76%)
Dec 19, 2008 19.93 20.20 19.60 19.66 50,789,816 -0.05(-0.26%)
Dec 18, 2008 19.84 20.19 19.54 19.71 28,183,600 -0.03(-0.17%)
Dec 17, 2008 19.03 20.11 19.03 19.75 26,460,144 +0.47(+2.46%)
Dec 16, 2008 19.33 19.54 18.79 19.27 35,205,656 -0.24(-1.25%)
Dec 15, 2008 19.29 19.68 18.85 19.52 22,909,878 +0.08(+0.44%)
Dec 12, 2008 19.14 19.60 18.89 19.43 18,709,986 -0.28(-1.41%)
Dec 11, 2008 19.69 20.08 19.50 19.71 22,535,944 -0.16(-0.83%)
Dec 10, 2008 19.71 20.06 19.46 19.87 22,380,744 +0.16(+0.79%)
Dec 09, 2008 19.64 19.92 19.63 19.72 26,071,242 -0.32(-1.62%)
Dec 08, 2008 20.32 20.44 19.61 20.04 21,388,318 +0.14(+0.71%)
Dec 05, 2008 18.92 19.92 18.78 19.90 24,580,716 +0.70(+3.67%)
Dec 04, 2008 19.36 19.71 18.98 19.20 22,689,524 -0.35(-1.80%)
Dec 03, 2008 19.03 19.71 18.32 19.55 19,473,560 +0.74(+3.95%)
Dec 02, 2008 18.96 19.07 18.37 18.81 27,027,134 +0.16(+0.88%)
Dec 01, 2008 19.22 19.56 18.50 18.64 24,923,254 -1.17(-5.88%)
Nov 28, 2008 19.89 20.18 19.57 19.81 9,903,541 -0.16(-0.80%)
Nov 26, 2008 18.99 19.99 18.71 19.97 18,429,040 +0.61(+3.16%)
Nov 25, 2008 19.86 20.35 18.99 19.36 38,838,628 -0.30(-1.51%)
Nov 24, 2008 18.32 20.31 17.97 19.65 41,053,948 +1.68(+9.33%)
Nov 21, 2008 17.61 18.03 16.91 17.97 40,848,916 +0.77(+4.45%)
Nov 20, 2008 17.02 18.52 16.94 17.21 41,629,664 -0.00(-0.03%)
Nov 19, 2008 18.00 18.21 17.02 17.21 29,705,600 -0.90(-4.95%)
Nov 18, 2008 18.01 18.32 17.19 18.11 34,574,472 +0.09(+0.52%)
Nov 17, 2008 17.46 18.78 17.46 18.02 22,349,604 -0.03(-0.16%)
Nov 14, 2008 18.51 18.63 17.85 18.04 32,228,410 -0.67(-3.59%)
Nov 13, 2008 18.12 18.74 17.39 18.72 34,869,976 +0.35(+1.89%)
Nov 12, 2008 19.26 19.26 18.20 18.37 28,192,110 -1.04(-5.37%)
Nov 11, 2008 19.60 19.86 18.94 19.41 14,644,581 -0.37(-1.88%)
Nov 10, 2008 20.14 20.33 19.40 19.78 12,907,800 -0.04(-0.21%)
Nov 07, 2008 19.33 20.14 19.27 19.83 14,763,017 +0.62(+3.23%)
Nov 06, 2008 20.44 20.67 18.96 19.21 24,974,974 -1.48(-7.13%)
Nov 05, 2008 20.64 21.83 20.44 20.68 21,294,058 -0.34(-1.63%)
Nov 04, 2008 20.55 21.11 20.39 21.02 20,984,130 +1.01(+5.02%)
Nov 03, 2008 20.31 20.37 19.95 20.02 13,076,064 -0.40(-1.98%)
Oct 31, 2008 19.94 20.82 19.67 20.42 25,372,758 +0.31(+1.57%)
Oct 30, 2008 20.10 20.40 19.14 20.11 17,745,650 +0.59(+3.01%)
Oct 29, 2008 19.95 20.59 17.95 19.52 26,539,774 -0.48(-2.42%)
Oct 28, 2008 18.91 20.19 17.98 20.00 33,793,132 +1.65(+9.01%)
Oct 27, 2008 18.80 18.91 18.26 18.35 23,641,066 -0.68(-3.56%)
Oct 24, 2008 18.74 19.50 18.32 19.03 28,810,208 -1.16(-5.73%)
Oct 23, 2008 19.34 20.54 18.79 20.18 25,336,524 +1.00(+5.22%)
Oct 22, 2008 19.97 20.38 18.93 19.18 31,407,266 -0.62(-3.15%)
Oct 21, 2008 20.24 20.62 19.58 19.81 20,795,108 -0.58(-2.83%)
Oct 20, 2008 20.56 21.18 20.20 20.38 23,760,142 +0.04(+0.21%)
Oct 17, 2008 20.10 21.37 19.92 20.34 30,374,432 +0.14(+0.67%)
Oct 16, 2008 19.33 20.61 18.51 20.21 37,163,792 +1.03(+5.36%)
Oct 15, 2008 20.61 20.91 18.65 19.18 30,995,134 -1.51(-7.31%)
Oct 14, 2008 22.02 22.06 19.82 20.69 39,267,596 -0.45(-2.11%)
Oct 13, 2008 19.73 21.61 19.48 21.14 42,162,884 +2.47(+13.21%)
Oct 10, 2008 17.39 21.14 15.64 18.67 62,074,916 +0.35(+1.90%)
Oct 09, 2008 20.58 21.14 18.06 18.32 37,854,692 -1.90(-9.41%)
Oct 08, 2008 19.71 21.27 19.44 20.22 39,280,444 -0.62(-2.95%)
Oct 07, 2008 22.39 22.46 20.54 20.84 31,485,702 -0.83(-3.82%)
Oct 06, 2008 22.76 23.25 20.67 21.67 54,111,624 -1.67(-7.15%)
Oct 03, 2008 23.44 24.33 23.23 23.33 26,119,476 +0.28(+1.20%)
Oct 02, 2008 23.67 24.41 22.90 23.06 23,879,046 -0.80(-3.35%)
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.