Philip Morris International (NY: PM )

119.73 -1.23 (-1.02%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 49.10 49.45 48.93 49.04 6,607,523 -0.07(-0.13%)
Jul 31, 2014 49.68 49.69 49.10 49.11 7,708,142 -0.71(-1.42%)
Jul 30, 2014 50.73 50.94 49.78 49.81 7,815,009 -0.87(-1.72%)
Jul 29, 2014 50.60 51.12 50.60 50.69 4,471,123 +0.10(+0.20%)
Jul 28, 2014 50.88 50.88 50.36 50.59 5,100,221 -0.22(-0.44%)
Jul 25, 2014 51.09 51.21 50.64 50.81 4,534,294 -0.41(-0.81%)
Jul 24, 2014 51.07 51.36 51.05 51.22 6,183,863 +0.28(+0.54%)
Jul 23, 2014 51.21 51.33 50.88 50.94 4,591,878 -0.18(-0.35%)
Jul 22, 2014 51.29 51.43 51.05 51.12 4,578,415 -0.11(-0.22%)
Jul 21, 2014 51.07 51.36 51.02 51.24 5,466,509 -0.27(-0.52%)
Jul 18, 2014 50.90 51.59 50.84 51.51 7,630,827 +0.88(+1.74%)
Jul 17, 2014 50.65 51.88 50.61 50.63 9,907,335 -0.09(-0.18%)
Jul 16, 2014 50.89 51.23 50.59 50.72 10,427,475 +0.07(+0.13%)
Jul 15, 2014 51.24 51.26 50.59 50.65 9,636,825 -0.81(-1.58%)
Jul 14, 2014 51.45 51.65 51.35 51.47 5,795,445 +0.32(+0.63%)
Jul 11, 2014 51.26 51.54 50.80 51.14 8,118,816 +0.31(+0.60%)
Jul 10, 2014 51.26 51.52 50.82 50.84 9,113,201 -0.68(-1.31%)
Jul 09, 2014 51.80 52.00 51.39 51.51 5,323,389 -0.16(-0.30%)
Jul 08, 2014 51.57 51.89 51.46 51.67 6,205,182 +0.13(+0.24%)
Jul 07, 2014 51.24 51.76 51.17 51.54 7,064,013 +0.23(+0.46%)
Jul 03, 2014 50.75 51.31 51.31 51.31 5,949,549 +0.50(+0.98%)
Jul 02, 2014 50.42 50.96 50.20 50.81 7,232,763 +0.39(+0.77%)
Jul 01, 2014 50.51 50.62 50.22 50.42 11,046,675 -0.06(-0.12%)
Jun 30, 2014 50.68 50.84 50.39 50.48 13,394,365 -0.32(-0.64%)
Jun 27, 2014 51.60 51.60 50.33 50.81 26,956,322 -0.98(-1.90%)
Jun 26, 2014 51.97 52.04 51.48 51.79 17,919,604 -1.44(-2.70%)
Jun 25, 2014 53.47 53.47 52.86 53.23 7,741,132 -0.29(-0.54%)
Jun 24, 2014 53.36 53.85 53.13 53.51 8,912,188 -0.07(-0.13%)
Jun 23, 2014 54.01 54.07 53.49 53.59 9,268,363 -0.42(-0.78%)
Jun 20, 2014 54.15 54.30 53.79 54.01 15,193,755 -0.12(-0.22%)
Jun 19, 2014 53.31 54.20 53.28 54.12 12,043,254 +0.87(+1.62%)
Jun 18, 2014 52.63 53.31 52.41 53.26 8,138,609 +0.68(+1.28%)
Jun 17, 2014 52.61 52.74 52.39 52.58 7,116,751 -0.17(-0.33%)
Jun 16, 2014 52.36 52.95 52.19 52.76 7,678,781 +0.34(+0.66%)
Jun 13, 2014 52.25 52.52 52.07 52.41 5,337,576 +0.12(+0.24%)
Jun 12, 2014 52.27 52.57 52.19 52.29 6,665,351 -0.12(-0.23%)
Jun 11, 2014 52.24 52.58 52.24 52.41 5,503,802 +0.03(+0.06%)
Jun 10, 2014 52.08 52.48 52.03 52.38 5,864,730 +0.04(+0.07%)
Jun 06, 2014 52.15 52.48 52.09 52.34 4,293,146 +0.25(+0.49%)
Jun 05, 2014 52.15 52.24 51.95 52.09 5,648,537 -0.04(-0.08%)
Jun 04, 2014 52.01 52.27 51.89 52.13 4,248,332 +0.05(+0.09%)
Jun 03, 2014 52.29 52.44 51.92 52.08 5,180,272 -0.25(-0.49%)
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.