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 (%)
Nov 30, 2012 50.49 50.76 50.28 50.46 13,471,895 -0.25(-0.50%)
Nov 29, 2012 50.51 51.00 50.24 50.72 10,077,781 +0.24(+0.47%)
Nov 28, 2012 49.97 50.55 49.55 50.48 9,832,998 +0.44(+0.88%)
Nov 27, 2012 50.82 50.82 50.01 50.04 7,969,151 -0.42(-0.82%)
Nov 26, 2012 50.44 50.53 50.05 50.46 6,027,214 -0.30(-0.60%)
Nov 23, 2012 49.97 50.77 49.91 50.76 3,864,003 +0.95(+1.90%)
Nov 21, 2012 49.51 49.90 49.41 49.81 5,871,688 +0.35(+0.70%)
Nov 20, 2012 48.81 49.48 48.77 49.46 10,425,198 +0.70(+1.43%)
Nov 19, 2012 48.06 48.77 48.02 48.77 8,968,961 +1.08(+2.27%)
Nov 16, 2012 47.28 47.84 47.10 47.68 11,578,727 +0.54(+1.14%)
Nov 15, 2012 46.15 47.18 46.10 47.15 12,764,973 +0.89(+1.92%)
Nov 14, 2012 47.39 47.82 46.17 46.26 14,421,404 -1.14(-2.40%)
Nov 13, 2012 47.49 48.03 47.36 47.40 9,403,848 -0.31(-0.66%)
Nov 12, 2012 47.90 48.40 47.67 47.71 6,221,589 -0.25(-0.52%)
Nov 09, 2012 47.59 48.55 47.46 47.96 7,093,282 -0.07(-0.15%)
Nov 08, 2012 48.52 48.97 48.02 48.03 7,607,985 -0.45(-0.93%)
Nov 07, 2012 48.94 49.18 48.48 48.48 9,194,366 -0.58(-1.19%)
Nov 06, 2012 48.82 49.33 48.80 49.07 7,230,712 +0.34(+0.69%)
Nov 05, 2012 48.63 49.10 48.09 48.73 8,436,320 -0.08(-0.16%)
Nov 02, 2012 49.21 49.67 48.77 48.81 17,288,852 -0.37(-0.75%)
Nov 01, 2012 49.95 50.21 49.16 49.18 9,436,003 -0.54(-1.10%)
Oct 31, 2012 50.10 50.25 49.55 49.72 9,580,536 +0.16(+0.32%)
Oct 26, 2012 49.38 49.57 49.57 49.57 7,792,232 +0.31(+0.63%)
Oct 25, 2012 49.59 49.72 49.14 49.26 6,608,694 +0.00(+0.00%)
Oct 24, 2012 49.30 49.65 49.13 49.26 7,033,000 -0.10(-0.20%)
Oct 23, 2012 49.69 49.69 49.07 49.36 7,429,721 -0.12(-0.24%)
Oct 19, 2012 49.50 50.29 49.41 49.48 12,719,328 +0.07(+0.14%)
Oct 18, 2012 50.01 50.73 49.39 49.41 15,740,724 -2.16(-4.19%)
Oct 17, 2012 51.77 52.11 51.56 51.57 8,601,638 -0.38(-0.72%)
Oct 16, 2012 51.93 52.10 51.62 51.95 5,336,626 +0.26(+0.50%)
Oct 15, 2012 51.74 51.83 51.38 51.69 8,451,388 +0.20(+0.39%)
Oct 12, 2012 51.36 52.09 51.30 51.49 6,442,894 +0.48(+0.95%)
Oct 11, 2012 51.56 51.56 50.88 51.00 7,868,603 +0.03(+0.07%)
Oct 10, 2012 51.46 51.86 50.92 50.97 6,758,441 -0.40(-0.79%)
Oct 09, 2012 52.09 52.34 51.37 51.37 7,226,626 -1.04(-1.98%)
Oct 08, 2012 52.61 52.70 52.23 52.41 5,244,534 -0.22(-0.42%)
Oct 05, 2012 52.64 52.85 52.44 52.63 6,958,285 +0.24(+0.46%)
Oct 04, 2012 52.24 52.78 52.21 52.39 6,263,617 +0.30(+0.58%)
Oct 03, 2012 51.61 52.18 51.57 52.09 6,807,875 +0.52(+1.00%)
Oct 02, 2012 51.15 51.65 51.15 51.57 6,681,391 +0.64(+1.26%)
Oct 01, 2012 50.68 51.19 50.53 50.93 7,723,431 +0.43(+0.86%)
Sep 28, 2012 50.81 50.81 50.38 50.50 9,075,039 -0.40(-0.79%)
Sep 27, 2012 50.85 51.10 50.50 50.90 6,876,270 +0.14(+0.28%)
Sep 26, 2012 50.58 51.06 50.50 50.76 6,965,883 +0.19(+0.37%)
Sep 25, 2012 51.37 51.63 50.56 50.58 8,830,719 -0.67(-1.31%)
Sep 24, 2012 51.18 51.36 50.90 51.25 7,024,143 -0.01(-0.01%)
Sep 21, 2012 51.34 51.51 51.19 51.26 12,161,706 +0.01(+0.01%)
Sep 20, 2012 50.90 51.32 50.90 51.25 9,829,532 +0.27(+0.53%)
Sep 19, 2012 50.79 51.14 50.52 50.98 7,567,505 +0.07(+0.14%)
Sep 18, 2012 50.45 51.09 50.35 50.90 8,042,311 +0.46(+0.90%)
Sep 17, 2012 49.71 50.57 49.70 50.45 33,885,744 +0.67(+1.35%)
Sep 14, 2012 49.84 50.09 49.42 49.78 35,702,820 -0.37(-0.74%)
Sep 13, 2012 48.41 50.38 48.28 50.15 31,521,354 +1.94(+4.02%)
Sep 12, 2012 49.28 49.28 47.90 48.21 15,078,847 -0.95(-1.93%)
Sep 11, 2012 49.35 49.55 49.16 49.16 7,538,013 -0.13(-0.27%)
Sep 10, 2012 49.31 49.43 48.94 49.30 8,740,600 -0.12(-0.24%)
Sep 07, 2012 49.73 50.00 49.33 49.41 8,736,591 -0.36(-0.73%)
Sep 06, 2012 49.57 50.12 49.51 49.78 9,883,616 +0.22(+0.44%)
Sep 05, 2012 49.80 50.00 49.51 49.56 6,771,004 -0.30(-0.60%)
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.