Philip Morris International (NY: PM )

99.24 -0.23 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 49.00 49.00 47.07 47.36 15,503,475 -1.65(-3.37%)
Oct 29, 2009 48.99 49.33 48.45 49.01 7,480,976 +0.05(+0.10%)
Oct 28, 2009 48.65 49.47 48.58 48.96 8,683,533 +0.05(+0.10%)
Oct 27, 2009 48.78 49.25 48.39 48.91 7,695,045 +0.16(+0.33%)
Oct 26, 2009 49.26 49.52 48.60 48.75 7,051,728 -0.32(-0.65%)
Oct 23, 2009 49.13 49.19 48.88 49.07 7,676,415 -0.39(-0.79%)
Oct 22, 2009 50.69 50.79 48.50 49.46 13,783,661 -1.36(-2.68%)
Oct 21, 2009 51.30 51.70 50.43 50.82 7,965,960 -0.73(-1.42%)
Oct 20, 2009 51.94 52.08 51.45 51.55 8,639,648 +0.10(+0.19%)
Oct 19, 2009 51.06 51.78 50.76 51.45 6,689,806 +0.50(+0.98%)
Oct 16, 2009 50.19 51.25 50.08 50.95 8,630,611 +0.57(+1.13%)
Oct 15, 2009 50.09 50.70 50.08 50.38 7,219,148 +0.05(+0.10%)
Oct 14, 2009 50.12 50.58 49.51 50.33 5,591,897 +0.45(+0.90%)
Oct 13, 2009 50.28 50.40 49.64 49.88 5,416,880 -0.57(-1.13%)
Oct 12, 2009 50.29 50.55 50.05 50.45 3,310,372 +0.26(+0.52%)
Oct 09, 2009 50.67 50.97 49.86 50.19 5,219,376 -0.16(-0.32%)
Oct 08, 2009 49.86 50.60 49.74 50.35 7,528,806 +0.76(+1.53%)
Oct 07, 2009 49.80 49.86 49.40 49.59 9,683,722 -0.32(-0.64%)
Oct 06, 2009 49.17 50.03 49.13 49.91 8,904,242 +0.86(+1.75%)
Oct 05, 2009 48.50 49.27 47.77 49.05 9,709,460 +0.69(+1.43%)
Oct 02, 2009 48.12 48.49 48.00 48.36 6,963,067 +0.04(+0.08%)
Oct 01, 2009 48.68 48.74 48.12 48.32 7,473,387 -0.42(-0.86%)
Sep 30, 2009 48.71 48.85 47.91 48.74 8,976,825 +0.02(+0.04%)
Sep 29, 2009 48.14 48.96 48.02 48.72 5,636,262 +0.54(+1.12%)
Sep 28, 2009 47.70 48.29 47.66 48.18 4,432,653 +0.54(+1.14%)
Sep 25, 2009 48.10 48.20 47.50 47.64 6,395,122 -0.65(-1.35%)
Sep 24, 2009 49.10 49.10 48.15 48.29 10,624,090 -1.11(-2.25%)
Sep 23, 2009 49.04 49.95 48.90 49.40 8,995,428 +0.47(+0.96%)
Sep 22, 2009 48.65 48.93 48.22 48.93 7,484,006 +0.50(+1.03%)
Sep 21, 2009 48.10 48.54 48.00 48.43 5,370,457 +0.25(+0.52%)
Sep 18, 2009 47.65 48.50 47.65 48.18 17,568,628 +0.65(+1.37%)
Sep 17, 2009 47.51 48.02 47.47 47.53 7,710,351 +0.27(+0.56%)
Sep 16, 2009 47.12 47.55 46.92 47.26 7,671,072 -0.46(-0.95%)
Sep 15, 2009 47.75 47.90 46.71 47.72 7,110,034 +0.06(+0.13%)
Sep 14, 2009 47.01 47.99 46.81 47.66 7,043,656 +0.24(+0.51%)
Sep 11, 2009 46.75 47.84 46.62 47.42 7,410,583 +0.60(+1.28%)
Sep 10, 2009 47.24 47.48 46.46 46.82 6,629,686 -0.40(-0.85%)
Sep 09, 2009 47.25 47.63 46.76 47.22 6,826,019 -0.23(-0.48%)
Sep 08, 2009 46.39 47.48 45.92 47.45 10,048,802 +1.40(+3.04%)
Sep 04, 2009 45.76 46.14 45.65 46.05 4,769,356 +0.23(+0.50%)
Sep 03, 2009 45.95 45.95 45.13 45.82 7,037,887 +0.18(+0.39%)
Sep 02, 2009 45.05 45.99 45.00 45.64 6,145,150 +0.47(+1.04%)
Sep 01, 2009 45.67 45.93 45.08 45.17 7,414,213 -0.54(-1.18%)
Aug 31, 2009 45.24 45.90 45.24 45.71 8,126,668 +0.35(+0.77%)
Aug 28, 2009 46.10 46.26 45.29 45.36 7,727,320 -0.91(-1.97%)
Aug 27, 2009 46.67 46.90 46.00 46.27 6,784,080 -0.50(-1.07%)
Aug 26, 2009 46.63 47.25 46.55 46.77 7,146,865 -0.03(-0.06%)
Aug 25, 2009 47.34 47.52 46.78 46.80 9,495,457 -0.63(-1.33%)
Aug 24, 2009 46.67 47.56 46.67 47.43 6,390,521 +0.56(+1.19%)
Aug 21, 2009 46.70 47.18 46.39 46.87 7,336,952 +0.39(+0.84%)
Aug 20, 2009 45.78 46.64 45.62 46.48 5,494,080 +0.69(+1.51%)
Aug 19, 2009 46.00 46.10 45.40 45.79 7,579,731 -0.53(-1.14%)
Aug 18, 2009 45.45 46.70 45.03 46.32 6,601,592 +0.27(+0.58%)
Aug 17, 2009 46.08 46.74 45.39 46.05 7,421,544 -0.57(-1.22%)
Aug 14, 2009 46.31 46.95 46.03 46.62 4,689,332 +0.19(+0.41%)
Aug 13, 2009 46.54 46.78 46.05 46.43 5,642,882 -0.11(-0.24%)
Aug 12, 2009 46.60 47.15 46.48 46.54 5,808,808 -0.25(-0.53%)
Aug 11, 2009 47.19 47.80 46.73 46.79 6,113,275 -0.41(-0.87%)
Aug 10, 2009 46.63 47.24 46.59 47.20 5,555,856 +0.14(+0.30%)
Aug 07, 2009 47.31 47.47 46.70 47.06 5,111,748 +0.07(+0.15%)
Aug 06, 2009 46.84 47.02 46.34 46.99 4,758,286 +0.22(+0.47%)
Aug 05, 2009 46.91 47.06 46.50 46.77 6,272,635 -0.21(-0.45%)
Aug 04, 2009 46.78 47.35 46.55 46.98 5,127,418 +0.17(+0.37%)
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.