Philip Morris International (NY: PM )

119.74 -1.22 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 22.12 22.44 22.12 22.35 16,620,617 +0.17(+0.77%)
Aug 28, 2009 22.54 22.62 22.14 22.18 15,803,873 -0.45(-1.97%)
Aug 27, 2009 22.82 22.93 22.49 22.62 13,874,764 -0.24(-1.07%)
Aug 26, 2009 22.80 23.10 22.76 22.87 14,616,730 -0.01(-0.06%)
Aug 25, 2009 23.15 23.23 22.87 22.88 19,420,058 -0.31(-1.33%)
Aug 24, 2009 22.82 23.25 22.82 23.19 13,069,859 +0.27(+1.19%)
Aug 21, 2009 22.83 23.07 22.68 22.92 15,005,495 +0.19(+0.84%)
Aug 20, 2009 22.38 22.80 22.31 22.73 11,236,463 +0.34(+1.51%)
Aug 19, 2009 22.49 22.54 22.20 22.39 15,502,025 -0.26(-1.14%)
Aug 18, 2009 22.22 22.83 22.02 22.65 13,501,540 +0.13(+0.58%)
Aug 17, 2009 22.53 22.85 22.19 22.52 15,178,502 -0.28(-1.22%)
Aug 14, 2009 22.64 22.96 22.51 22.79 9,590,596 +0.09(+0.41%)
Aug 13, 2009 22.76 22.87 22.52 22.70 11,540,792 -0.05(-0.24%)
Aug 12, 2009 22.79 23.05 22.73 22.76 11,880,143 -0.12(-0.53%)
Aug 11, 2009 23.07 23.37 22.85 22.88 12,502,837 -0.20(-0.87%)
Aug 10, 2009 22.80 23.10 22.78 23.08 11,362,807 +0.07(+0.30%)
Aug 07, 2009 23.13 23.21 22.83 23.01 10,454,519 +0.03(+0.15%)
Aug 06, 2009 22.90 22.99 22.66 22.98 9,731,621 +0.11(+0.47%)
Aug 05, 2009 22.94 23.01 22.74 22.87 12,828,759 -0.10(-0.45%)
Aug 04, 2009 22.87 23.15 22.76 22.97 10,486,568 +0.08(+0.37%)
Aug 03, 2009 23.00 23.42 22.81 22.89 19,202,008 +0.10(+0.45%)
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%)
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.