Philip Morris International (NY: PM )

119.96 +0.22 (+0.18%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 22.82 23.34 22.70 22.79 13,239,935 -0.11(-0.47%)
Jul 30, 2009 22.94 23.22 22.81 22.89 13,140,649 +0.00(+0.00%)
Jul 29, 2009 22.61 22.96 22.51 22.89 11,782,270 +0.17(+0.73%)
Jul 28, 2009 22.36 22.78 22.36 22.73 14,940,656 -0.05(-0.24%)
Jul 27, 2009 23.02 23.78 22.66 22.78 17,904,068 -0.35(-1.50%)
Jul 24, 2009 22.44 23.17 22.29 23.13 736 +0.63(+2.78%)
Jul 23, 2009 21.73 22.98 21.68 22.50 23,117,098 +1.05(+4.88%)
Jul 22, 2009 21.42 21.64 21.37 21.46 10,586,351 -0.01(-0.05%)
Jul 21, 2009 21.55 21.75 21.20 21.46 12,118,891 -0.02(-0.11%)
Jul 20, 2009 21.62 21.62 21.14 21.49 18,879,338 -0.02(-0.11%)
Jul 17, 2009 21.27 21.55 21.04 21.51 13,445,598 +0.34(+1.62%)
Jul 16, 2009 21.27 21.45 21.03 21.17 15,179,894 -0.36(-1.66%)
Jul 15, 2009 20.97 21.55 20.90 21.53 13,864,288 +0.67(+3.21%)
Jul 14, 2009 20.96 21.02 20.79 20.86 12,338,594 -0.12(-0.56%)
Jul 13, 2009 20.80 21.08 20.74 20.98 12,686,410 +0.27(+1.30%)
Jul 10, 2009 21.05 21.30 20.54 20.71 13,971,563 +0.00(+0.02%)
Jul 09, 2009 21.35 21.35 20.60 20.70 15,303,524 -0.56(-2.64%)
Jul 08, 2009 21.51 21.63 21.14 21.26 17,721,032 -0.13(-0.59%)
Jul 07, 2009 21.54 21.92 21.34 21.39 19,517,270 -0.20(-0.91%)
Jul 06, 2009 20.83 21.67 20.68 21.59 16,041,026 +0.59(+2.82%)
Jul 02, 2009 21.32 21.50 20.94 21.00 17,391,974 -0.56(-2.61%)
Jul 01, 2009 21.46 21.81 21.42 21.56 19,526,520 +0.23(+1.08%)
Jun 30, 2009 21.25 21.38 20.79 21.33 29,375,392 +0.11(+0.53%)
Jun 29, 2009 20.91 21.24 20.78 21.22 15,305,690 +0.38(+1.83%)
Jun 26, 2009 20.49 21.02 20.41 20.83 16,772,322 -0.18(-0.86%)
Jun 25, 2009 20.64 21.05 20.60 21.02 18,272,484 +0.66(+3.24%)
Jun 24, 2009 20.32 20.53 20.21 20.36 18,640,990 +0.08(+0.41%)
Jun 23, 2009 20.20 20.40 20.18 20.27 22,442,438 -0.06(-0.29%)
Jun 22, 2009 20.31 20.42 20.12 20.33 28,802,758 -0.01(-0.07%)
Jun 19, 2009 20.62 20.71 20.27 20.35 36,551,460 -0.18(-0.89%)
Jun 18, 2009 20.29 20.81 20.24 20.53 22,357,184 +0.30(+1.50%)
Jun 17, 2009 20.38 20.45 20.19 20.22 17,076,614 -0.17(-0.85%)
Jun 16, 2009 20.80 20.89 20.38 20.40 19,193,488 -0.30(-1.47%)
Jun 15, 2009 20.80 21.04 20.67 20.70 21,491,424 -0.30(-1.45%)
Jun 12, 2009 21.08 21.48 20.85 21.01 15,886,219 -0.17(-0.82%)
Jun 11, 2009 20.96 21.72 20.95 21.18 22,381,220 +0.17(+0.83%)
Jun 10, 2009 21.17 21.38 20.65 21.01 18,567,922 -0.16(-0.75%)
Jun 09, 2009 21.51 21.51 21.02 21.17 22,905,706 -0.33(-1.53%)
Jun 08, 2009 21.20 21.71 21.07 21.49 13,627,525 +0.21(+0.97%)
Jun 05, 2009 21.58 21.93 21.27 21.29 17,636,394 -0.16(-0.74%)
Jun 04, 2009 21.31 21.56 20.97 21.45 16,057,570 +0.12(+0.54%)
Jun 03, 2009 21.31 21.49 21.20 21.33 22,507,816 -0.20(-0.92%)
Jun 02, 2009 20.99 21.67 20.91 21.53 15,272,475 +0.47(+2.22%)
Jun 01, 2009 20.60 21.18 20.60 21.06 18,762,146 +0.48(+2.32%)
May 29, 2009 20.62 20.62 20.25 20.58 17,015,366 +0.05(+0.24%)
May 28, 2009 20.01 20.70 20.01 20.53 15,205,657 +0.43(+2.14%)
May 27, 2009 20.30 20.32 19.94 20.10 18,430,114 -0.23(-1.14%)
May 26, 2009 20.49 20.55 20.20 20.34 22,469,484 -0.28(-1.36%)
May 22, 2009 20.34 20.84 20.34 20.62 11,009,178 -0.05(-0.23%)
May 21, 2009 20.82 20.82 20.42 20.66 14,787,338 -0.18(-0.88%)
May 20, 2009 20.53 20.98 20.30 20.85 15,693,551 +0.47(+2.30%)
May 19, 2009 20.56 20.62 20.26 20.38 19,809,008 -0.23(-1.10%)
May 18, 2009 20.97 21.09 20.50 20.61 20,701,456 -0.23(-1.11%)
May 15, 2009 20.49 20.91 20.20 20.84 23,238,018 +0.36(+1.77%)
May 14, 2009 20.14 20.61 20.09 20.48 19,514,038 +0.31(+1.56%)
May 13, 2009 19.97 20.29 19.73 20.16 17,908,182 -0.08(-0.41%)
May 12, 2009 19.67 20.35 19.47 20.24 21,701,638 +0.67(+3.43%)
May 11, 2009 19.55 19.75 19.33 19.57 15,803,639 -0.27(-1.34%)
May 08, 2009 19.88 20.11 19.55 19.84 18,121,610 +0.20(+1.00%)
May 07, 2009 19.06 19.75 18.83 19.64 29,482,852 +0.68(+3.57%)
May 06, 2009 18.20 19.11 17.98 18.96 23,536,930 +0.97(+5.36%)
May 05, 2009 18.31 18.48 17.95 18.00 14,144,575 -0.41(-2.20%)
May 04, 2009 17.99 18.44 17.96 18.40 17,974,042 +0.46(+2.55%)
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.