Philip Morris International (NY: PM )

91.87 -0.36 (-0.39%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 25.29 25.30 24.95 24.97 16,679,691 -0.32(-1.27%)
Feb 25, 2010 25.20 25.43 24.98 25.29 18,824,278 -0.11(-0.44%)
Feb 24, 2010 25.14 25.47 24.96 25.40 16,293,478 +0.27(+1.08%)
Feb 23, 2010 25.36 25.49 25.07 25.13 20,626,352 -0.23(-0.90%)
Feb 22, 2010 25.49 25.52 25.33 25.36 16,151,477 -0.12(-0.46%)
Feb 19, 2010 25.59 25.70 25.39 25.48 17,521,414 -0.15(-0.60%)
Feb 18, 2010 25.28 25.67 25.28 25.63 14,778,042 +0.23(+0.90%)
Feb 17, 2010 25.24 25.43 25.16 25.40 14,521,171 +0.21(+0.83%)
Feb 16, 2010 25.28 25.45 25.01 25.19 22,174,932 +0.07(+0.26%)
Feb 12, 2010 24.65 25.13 25.13 25.13 25,581,756 +0.32(+1.27%)
Feb 11, 2010 23.78 24.94 23.47 24.81 32,716,580 +0.95(+3.97%)
Feb 10, 2010 23.86 24.00 23.65 23.86 12,711,677 -0.02(-0.09%)
Feb 09, 2010 23.41 23.96 23.30 23.88 17,149,722 +0.68(+2.94%)
Feb 08, 2010 23.10 23.59 23.10 23.20 10,283,981 -0.08(-0.33%)
Feb 05, 2010 23.56 23.56 22.94 23.28 16,578,448 -0.14(-0.61%)
Feb 04, 2010 23.76 23.86 23.40 23.42 13,198,926 -0.60(-2.50%)
Feb 03, 2010 24.13 24.18 23.86 24.02 9,811,868 -0.24(-1.01%)
Feb 02, 2010 23.56 24.33 23.48 24.26 17,097,260 +0.85(+3.64%)
Feb 01, 2010 23.32 23.57 23.26 23.41 15,793,085 +0.21(+0.92%)
Jan 29, 2010 23.72 24.00 23.16 23.20 13,857,739 -0.36(-1.52%)
Jan 28, 2010 23.79 24.01 23.46 23.56 10,974,033 -0.22(-0.92%)
Jan 27, 2010 23.88 24.01 23.56 23.78 10,156,962 -0.18(-0.77%)
Jan 26, 2010 23.80 24.16 23.80 23.96 11,491,924 -0.03(-0.11%)
Jan 25, 2010 24.00 24.28 23.97 23.98 11,536,447 +0.12(+0.51%)
Jan 22, 2010 24.26 24.35 23.81 23.86 17,102,234 -0.47(-1.93%)
Jan 21, 2010 25.09 25.14 24.26 24.33 20,158,170 -0.77(-3.07%)
Jan 20, 2010 25.44 25.44 24.83 25.10 12,675,186 -0.43(-1.70%)
Jan 19, 2010 25.28 25.59 25.24 25.53 17,270,710 +0.24(+0.95%)
Jan 15, 2010 25.32 25.29 25.29 25.29 16,221,572 +0.01(+0.04%)
Jan 14, 2010 25.22 25.48 25.22 25.28 9,028,033 -0.04(-0.14%)
Jan 13, 2010 25.07 25.43 25.07 25.32 11,625,617 +0.25(+1.02%)
Jan 12, 2010 25.17 25.17 24.90 25.07 13,246,905 -0.14(-0.55%)
Jan 11, 2010 25.38 25.39 25.11 25.20 11,948,330 +0.09(+0.37%)
Jan 08, 2010 25.14 25.24 24.87 25.11 12,913,291 -0.14(-0.54%)
Jan 07, 2010 24.86 25.28 24.75 25.25 17,469,452 +0.31(+1.25%)
Jan 06, 2010 24.81 24.98 24.62 24.94 23,103,142 +0.00(+0.00%)
Jan 05, 2010 25.17 25.27 24.86 24.94 14,062,514 -0.22(-0.87%)
Jan 04, 2010 24.64 25.28 24.60 25.16 15,388,321 +0.59(+2.41%)
Dec 31, 2009 24.77 24.57 24.57 24.57 8,598,265 -0.24(-0.97%)
Dec 30, 2009 24.77 24.95 24.70 24.81 8,947,849 -0.10(-0.39%)
Dec 29, 2009 24.87 24.97 24.77 24.90 9,643,638 +0.00(+0.00%)
Dec 28, 2009 24.93 25.02 24.84 24.90 8,727,742 -0.03(-0.10%)
Dec 24, 2009 24.86 25.02 24.86 24.93 4,932,276 +0.05(+0.20%)
Dec 23, 2009 24.94 25.14 24.84 24.88 13,962,417 -0.41(-1.61%)
Dec 22, 2009 25.19 25.40 25.16 25.28 13,871,261 +0.22(+0.87%)
Dec 21, 2009 25.05 25.21 24.97 25.07 17,855,216 +0.26(+1.05%)
Dec 18, 2009 25.37 25.37 24.63 24.81 39,585,024 -0.32(-1.28%)
Dec 17, 2009 25.47 25.48 25.09 25.13 16,984,164 -0.47(-1.85%)
Dec 16, 2009 25.49 25.76 25.45 25.60 19,528,748 +0.08(+0.30%)
Dec 15, 2009 25.39 25.69 25.36 25.52 15,308,486 -0.10(-0.38%)
Dec 14, 2009 25.26 25.71 25.15 25.62 24,457,772 +0.91(+3.67%)
Dec 11, 2009 24.91 25.14 24.67 24.71 18,106,902 -0.20(-0.80%)
Dec 10, 2009 25.12 25.28 24.83 24.91 13,518,879 -0.10(-0.39%)
Dec 09, 2009 25.23 25.32 24.81 25.01 15,476,644 +0.01(+0.04%)
Dec 08, 2009 25.28 25.44 24.70 25.00 16,082,408 -0.41(-1.61%)
Dec 07, 2009 25.29 25.56 25.25 25.41 17,492,978 +0.01(+0.04%)
Dec 04, 2009 25.38 25.74 25.19 25.40 16,101,829 +0.17(+0.69%)
Dec 03, 2009 25.08 25.40 25.04 25.22 17,322,608 +0.16(+0.63%)
Dec 02, 2009 25.07 25.40 25.01 25.07 10,645,516 +0.00(+0.00%)
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.