Philip Morris International (NY: PM )

120.96 -2.27 (-1.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 53.79 54.06 53.59 53.92 8,048,883 +0.40(+0.75%)
Oct 30, 2014 52.98 53.72 52.65 53.52 4,467,354 +0.27(+0.50%)
Oct 29, 2014 53.43 53.82 52.91 53.26 5,697,302 -0.22(-0.41%)
Oct 28, 2014 53.61 53.61 53.18 53.48 5,993,937 +0.14(+0.26%)
Oct 27, 2014 53.26 53.72 53.19 53.34 4,706,660 -0.01(-0.02%)
Oct 24, 2014 53.23 53.42 52.95 53.35 5,373,412 +0.27(+0.50%)
Oct 23, 2014 53.28 53.44 53.02 53.08 8,149,258 +0.01(+0.02%)
Oct 22, 2014 52.84 53.11 52.78 53.07 8,813,940 +0.09(+0.17%)
Oct 21, 2014 52.90 52.99 52.48 52.98 7,616,286 +0.31(+0.60%)
Oct 20, 2014 51.96 52.83 51.93 52.66 9,140,685 +0.56(+1.08%)
Oct 17, 2014 51.48 52.11 51.16 52.10 12,580,736 +0.45(+0.87%)
Oct 16, 2014 50.40 51.69 50.28 51.65 11,651,304 +1.02(+2.01%)
Oct 15, 2014 50.35 50.80 49.62 50.63 13,894,296 -0.07(-0.13%)
Oct 14, 2014 51.00 51.27 50.66 50.70 7,896,857 -0.23(-0.45%)
Oct 13, 2014 51.25 51.67 50.87 50.93 7,270,096 -0.13(-0.25%)
Oct 10, 2014 51.12 51.65 51.06 51.06 8,718,995 +0.22(+0.43%)
Oct 09, 2014 51.60 52.09 50.80 50.84 10,525,207 -0.69(-1.34%)
Oct 08, 2014 50.85 51.57 50.70 51.53 8,806,298 +0.65(+1.29%)
Oct 07, 2014 51.14 51.37 50.85 50.88 7,439,063 -0.36(-0.70%)
Oct 06, 2014 51.40 51.40 50.93 51.23 4,420,700 +0.04(+0.07%)
Oct 03, 2014 51.10 51.40 51.03 51.20 7,100,763 +0.18(+0.36%)
Oct 02, 2014 50.65 51.05 50.39 51.02 9,101,411 +0.45(+0.89%)
Oct 01, 2014 50.44 50.82 50.41 50.57 9,551,291 +0.04(+0.08%)
Sep 30, 2014 50.22 50.60 49.85 50.53 16,078,226 +0.45(+0.90%)
Sep 29, 2014 50.05 50.25 50.01 50.08 7,687,074 -0.35(-0.68%)
Sep 26, 2014 50.19 50.49 50.03 50.42 9,064,138 -0.28(-0.56%)
Sep 25, 2014 50.89 51.01 50.62 50.71 8,620,480 -0.45(-0.89%)
Sep 24, 2014 50.65 51.33 50.62 51.16 9,191,947 +0.48(+0.94%)
Sep 23, 2014 51.34 51.60 50.67 50.68 9,332,921 -0.84(-1.63%)
Sep 22, 2014 50.95 51.54 50.93 51.53 11,689,714 +0.30(+0.58%)
Sep 19, 2014 50.99 51.30 50.72 51.23 13,120,671 +0.50(+0.98%)
Sep 18, 2014 50.93 51.06 50.38 50.73 7,218,539 -0.11(-0.21%)
Sep 17, 2014 50.84 51.10 50.62 50.84 6,068,772 +0.05(+0.09%)
Sep 16, 2014 50.39 50.92 50.33 50.79 5,460,804 +0.37(+0.74%)
Sep 15, 2014 50.47 50.48 50.23 50.42 6,591,902 +0.11(+0.21%)
Sep 12, 2014 50.72 50.75 50.13 50.31 5,992,638 -0.29(-0.57%)
Sep 11, 2014 50.39 50.63 50.27 50.60 7,299,870 +0.19(+0.37%)
Sep 10, 2014 50.37 50.54 50.18 50.41 5,733,777 +0.22(+0.43%)
Sep 09, 2014 50.36 50.48 50.08 50.20 6,515,367 -0.10(-0.20%)
Sep 08, 2014 51.07 51.11 50.25 50.30 8,112,357 -0.87(-1.70%)
Sep 05, 2014 50.93 51.20 50.80 51.17 4,649,588 +0.28(+0.54%)
Sep 04, 2014 51.36 51.36 50.77 50.89 5,249,423 -0.25(-0.48%)
Sep 03, 2014 51.19 51.42 51.02 51.14 4,089,971 -0.05(-0.11%)
Sep 02, 2014 51.08 51.44 50.93 51.19 5,584,799 -0.05(-0.11%)
Aug 29, 2014 51.06 51.24 51.24 51.24 4,293,027 +0.19(+0.38%)
Aug 28, 2014 50.85 51.12 50.80 51.05 3,009,147 +0.01(+0.01%)
Aug 27, 2014 50.97 51.07 50.79 51.05 3,497,660 -0.01(-0.01%)
Aug 26, 2014 51.04 51.17 50.79 51.05 4,118,756 +0.04(+0.08%)
Aug 25, 2014 50.85 51.22 50.85 51.01 4,784,398 +0.51(+1.01%)
Aug 22, 2014 50.79 51.00 50.42 50.50 6,309,870 -0.48(-0.95%)
Aug 21, 2014 51.03 51.31 50.98 50.99 3,652,954 +0.04(+0.07%)
Aug 20, 2014 51.02 51.12 50.66 50.95 4,077,290 -0.17(-0.34%)
Aug 19, 2014 50.96 51.18 50.68 51.12 3,805,064 +0.23(+0.46%)
Aug 18, 2014 50.72 50.95 50.71 50.89 5,161,598 +0.29(+0.58%)
Aug 15, 2014 50.96 50.85 50.19 50.60 7,066,443 -0.26(-0.51%)
Aug 14, 2014 50.59 50.89 50.58 50.85 2,999,234 +0.28(+0.54%)
Aug 13, 2014 50.56 50.77 50.48 50.58 3,942,315 +0.17(+0.34%)
Aug 12, 2014 50.37 50.45 50.14 50.41 3,667,926 -0.10(-0.20%)
Aug 11, 2014 50.28 50.87 50.15 50.51 5,702,447 +0.31(+0.61%)
Aug 08, 2014 49.58 50.18 49.46 50.20 6,376,088 +0.68(+1.37%)
Aug 07, 2014 50.03 50.24 49.33 49.53 7,435,513 -0.46(-0.92%)
Aug 06, 2014 48.85 50.27 48.85 49.99 8,450,366 +1.14(+2.33%)
Aug 05, 2014 49.01 49.26 48.62 48.85 6,188,793 -0.33(-0.67%)
Aug 04, 2014 48.98 49.30 48.80 49.18 5,392,912 +0.14(+0.28%)
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.