Philip Morris International (NY: PM )

100.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 59.06 59.26 58.50 58.51 6,342,152 -0.75(-1.27%)
Oct 28, 2010 59.27 59.70 58.93 59.26 5,688,061 +0.28(+0.47%)
Oct 27, 2010 58.97 59.14 58.38 58.98 6,202,882 -0.49(-0.82%)
Oct 25, 2010 58.53 59.85 58.47 59.47 9,063,393 +1.34(+2.31%)
Oct 22, 2010 57.92 58.29 57.58 58.13 4,375,028 +0.57(+0.99%)
Oct 21, 2010 56.88 57.85 56.49 57.56 6,836,329 +0.08(+0.14%)
Oct 20, 2010 57.22 57.69 57.01 57.48 5,814,577 +0.41(+0.72%)
Oct 19, 2010 57.81 58.04 56.66 57.07 8,711,315 -1.31(-2.24%)
Oct 18, 2010 58.34 58.56 58.06 58.38 6,675,981 -0.16(-0.27%)
Oct 15, 2010 58.02 58.78 58.02 58.54 13,176,293 +0.79(+1.37%)
Oct 14, 2010 57.40 57.90 57.39 57.75 5,885,707 +0.39(+0.68%)
Oct 13, 2010 57.39 57.75 57.01 57.36 6,377,077 +0.18(+0.31%)
Oct 12, 2010 56.48 57.30 56.40 57.18 5,311,761 +0.76(+1.35%)
Oct 11, 2010 56.96 57.16 56.33 56.42 3,330,565 -0.21(-0.37%)
Oct 08, 2010 56.63 57.20 56.60 56.63 6,367,689 +0.34(+0.60%)
Oct 07, 2010 56.56 56.65 55.95 56.29 8,690 -0.02(-0.04%)
Oct 06, 2010 55.40 56.93 55.37 56.31 10,925,084 +0.96(+1.73%)
Oct 05, 2010 55.66 55.97 55.15 55.35 103,554 +0.06(+0.11%)
Oct 04, 2010 55.39 55.71 55.10 55.29 5,167,503 -0.26(-0.47%)
Oct 01, 2010 55.55 56.51 55.45 55.55 7,625,599 -0.47(-0.83%)
Sep 30, 2010 56.02 57.11 55.81 56.02 82,022 -0.30(-0.54%)
Sep 29, 2010 55.97 56.65 55.75 56.32 15,631 +0.24(+0.43%)
Sep 28, 2010 55.40 56.19 55.17 56.08 59,502 +0.62(+1.12%)
Sep 27, 2010 55.98 56.22 55.45 55.46 5,742,797 -0.64(-1.14%)
Sep 24, 2010 55.58 56.50 55.56 56.10 6,991,947 +0.99(+1.80%)
Sep 23, 2010 55.11 55.65 54.61 55.11 8,603 -0.08(-0.14%)
Sep 22, 2010 55.13 55.40 54.90 55.19 8,064,923 -0.85(-1.52%)
Sep 21, 2010 56.03 56.25 55.46 56.04 37,546 +0.09(+0.16%)
Sep 20, 2010 55.29 56.23 55.00 55.95 7,968,083 +0.83(+1.51%)
Sep 17, 2010 55.12 55.90 55.07 55.12 9,668,820 -0.42(-0.76%)
Sep 15, 2010 54.86 55.60 54.62 55.54 6,853,624 +0.68(+1.24%)
Sep 14, 2010 54.55 55.00 54.26 54.86 33,652 +0.09(+0.16%)
Sep 13, 2010 54.96 54.99 54.32 54.77 6,024,345 +0.17(+0.31%)
Sep 10, 2010 53.87 54.87 53.81 54.60 6,994,331 +0.85(+1.58%)
Sep 09, 2010 53.68 53.97 53.22 53.75 45,823 +0.13(+0.24%)
Sep 08, 2010 53.61 53.86 53.40 53.62 30,170 -0.02(-0.04%)
Sep 07, 2010 53.92 54.25 53.57 53.64 11,667 -0.40(-0.74%)
Sep 03, 2010 53.11 54.10 53.11 54.04 6,718,476 +0.75(+1.41%)
Sep 02, 2010 52.97 53.36 52.87 53.29 58,943 +0.32(+0.60%)
Sep 01, 2010 51.88 53.09 51.88 52.97 8,452,381 +1.57(+3.05%)
Aug 31, 2010 51.37 51.77 51.02 51.40 24,922 -0.12(-0.23%)
Aug 30, 2010 51.08 51.91 51.08 51.52 4,167,065 +0.08(+0.16%)
Aug 27, 2010 51.28 51.63 50.65 51.44 6,943,023 +0.71(+1.40%)
Aug 26, 2010 50.99 51.84 50.54 50.73 945 -0.79(-1.53%)
Aug 25, 2010 51.17 51.75 50.93 51.52 2,732,695 +0.01(+0.02%)
Aug 24, 2010 51.10 51.71 51.06 51.51 19,782 -0.22(-0.43%)
Aug 23, 2010 52.10 52.49 51.71 51.73 5,506,424 -0.25(-0.48%)
Aug 20, 2010 51.75 52.43 51.75 51.98 7,730,069 -0.02(-0.04%)
Aug 19, 2010 52.72 52.72 51.62 52.00 28,527 -0.76(-1.44%)
Aug 18, 2010 52.55 52.99 52.22 52.76 28,626 +0.19(+0.36%)
Aug 17, 2010 52.34 53.04 51.99 52.57 17,073 +0.58(+1.12%)
Aug 16, 2010 51.66 52.06 50.96 51.99 5,486,585 +0.00(+0.00%)
Aug 13, 2010 51.99 52.28 51.59 51.99 6,285,090 +0.14(+0.27%)
Aug 12, 2010 51.22 52.16 51.18 51.85 7,476,856 +0.10(+0.19%)
Aug 11, 2010 52.22 52.47 51.63 51.75 1,333 -0.59(-1.13%)
Aug 10, 2010 52.09 53.24 52.05 52.34 8,652 -0.20(-0.38%)
Aug 09, 2010 52.10 52.62 52.00 52.54 6,837,590 +0.35(+0.67%)
Aug 06, 2010 52.19 52.21 51.23 52.19 6,231,839 +0.37(+0.71%)
Aug 05, 2010 52.08 52.09 51.70 51.82 6,634,291 -0.42(-0.80%)
Aug 04, 2010 52.13 52.50 51.96 52.24 22,598 +0.09(+0.17%)
Aug 03, 2010 51.81 52.50 51.81 52.15 5,676 +0.19(+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.