Philip Morris International (NY: PM )

100.58 USD -2.34 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 43.93 44.50 43.31 43.51 7,886,032 -0.40(-0.91%)
Dec 30, 2008 43.39 44.15 43.01 43.91 8,737,622 +0.75(+1.74%)
Dec 29, 2008 42.50 43.17 42.02 43.16 10,158,935 +0.70(+1.65%)
Dec 26, 2008 42.58 42.93 42.25 42.46 2,911,472 +0.04(+0.09%)
Dec 24, 2008 41.98 42.58 41.40 42.42 2,736,369 +0.69(+1.65%)
Dec 23, 2008 41.36 42.81 41.35 41.73 7,624,874 -0.44(-1.04%)
Dec 22, 2008 41.91 42.28 41.44 42.17 9,734,284 +0.32(+0.76%)
Dec 19, 2008 42.42 42.99 41.73 41.85 23,860,950 -0.11(-0.26%)
Dec 18, 2008 42.23 42.98 41.59 41.96 13,240,597 -0.07(-0.17%)
Dec 17, 2008 40.50 42.81 40.50 42.03 12,430,921 +1.01(+2.46%)
Dec 16, 2008 41.14 41.60 40.00 41.02 16,539,545 -0.52(-1.25%)
Dec 15, 2008 41.05 41.90 40.12 41.54 10,763,013 +0.18(+0.44%)
Dec 12, 2008 40.75 41.71 40.20 41.36 8,789,913 -0.59(-1.41%)
Dec 11, 2008 41.91 42.74 41.51 41.95 10,587,340 -0.35(-0.83%)
Dec 10, 2008 41.95 42.69 41.42 42.30 10,514,427 +0.33(+0.79%)
Dec 09, 2008 41.80 42.40 41.78 41.97 12,248,216 -0.69(-1.62%)
Dec 08, 2008 43.25 43.50 41.75 42.66 10,048,188 +0.30(+0.71%)
Dec 05, 2008 40.28 42.40 39.97 42.36 11,547,970 +1.50(+3.67%)
Dec 04, 2008 41.20 41.95 40.41 40.86 10,659,492 -0.75(-1.80%)
Dec 03, 2008 40.50 41.95 39.00 41.61 9,148,638 +1.58(+3.95%)
Dec 02, 2008 40.35 40.59 39.10 40.03 12,697,292 +0.35(+0.88%)
Dec 01, 2008 40.91 41.64 39.38 39.68 11,708,893 -2.48(-5.88%)
Nov 28, 2008 42.33 42.95 41.65 42.16 4,652,663 -0.34(-0.80%)
Nov 26, 2008 40.43 42.56 39.82 42.50 8,657,925 +1.30(+3.16%)
Nov 25, 2008 42.28 43.31 40.42 41.20 18,246,307 -0.63(-1.51%)
Nov 24, 2008 38.99 43.24 38.24 41.83 19,287,060 +3.57(+9.33%)
Nov 21, 2008 37.48 38.37 36.00 38.26 19,190,736 +1.63(+4.45%)
Nov 20, 2008 36.22 39.43 36.05 36.63 19,557,530 -0.01(-0.03%)
Nov 19, 2008 38.31 38.76 36.23 36.64 13,955,630 -1.91(-4.95%)
Nov 18, 2008 38.33 39.00 36.59 38.55 16,243,016 +0.20(+0.52%)
Nov 17, 2008 37.17 39.98 37.16 38.35 10,499,798 -0.06(-0.16%)
Nov 14, 2008 39.40 39.66 38.00 38.41 15,140,841 -1.43(-3.59%)
Nov 13, 2008 38.58 39.89 37.01 39.84 16,381,843 +0.74(+1.89%)
Nov 12, 2008 41.00 41.00 38.75 39.10 13,244,595 -2.22(-5.37%)
Nov 11, 2008 41.71 42.27 40.32 41.32 6,879,994 -0.79(-1.88%)
Nov 10, 2008 42.88 43.27 41.30 42.11 6,064,058 -0.09(-0.21%)
Nov 07, 2008 41.15 42.88 41.01 42.20 6,935,635 +1.32(+3.23%)
Nov 06, 2008 43.51 44.00 40.36 40.88 11,733,191 -3.14(-7.13%)
Nov 05, 2008 43.93 46.47 43.51 44.02 10,003,905 -0.73(-1.63%)
Nov 04, 2008 43.75 44.94 43.40 44.75 9,858,301 +2.14(+5.02%)
Nov 03, 2008 43.23 43.35 42.46 42.61 6,143,108 -0.86(-1.98%)
Oct 31, 2008 42.44 44.32 41.87 43.47 11,920,069 +0.67(+1.57%)
Oct 30, 2008 42.78 43.43 40.75 42.80 8,336,870 +1.25(+3.01%)
Oct 29, 2008 42.46 43.83 38.21 41.55 12,468,331 -1.03(-2.42%)
Oct 28, 2008 40.26 42.98 38.27 42.58 15,875,944 +3.52(+9.01%)
Oct 27, 2008 40.02 40.25 38.87 39.06 11,106,524 -1.44(-3.56%)
Oct 24, 2008 39.88 41.50 39.00 40.50 13,534,976 -2.46(-5.73%)
Oct 23, 2008 41.17 43.72 40.00 42.96 11,903,047 +2.13(+5.22%)
Oct 22, 2008 42.50 43.37 40.30 40.83 14,755,069 -1.33(-3.15%)
Oct 21, 2008 43.09 43.89 41.67 42.16 9,769,499 -1.23(-2.83%)
Oct 20, 2008 43.77 45.09 43.00 43.39 11,162,466 +0.09(+0.21%)
Oct 17, 2008 42.79 45.48 42.41 43.30 14,269,846 +0.29(+0.67%)
Oct 16, 2008 41.15 43.88 39.40 43.01 17,459,471 +2.19(+5.37%)
Oct 15, 2008 43.87 44.50 39.70 40.82 14,561,450 -3.22(-7.31%)
Oct 14, 2008 46.87 46.96 42.19 44.04 18,447,835 -0.95(-2.11%)
Oct 13, 2008 42.00 46.00 41.46 44.99 19,808,037 +5.25(+13.21%)
Oct 10, 2008 37.01 45.00 33.30 39.74 29,162,667 +0.74(+1.90%)
Oct 09, 2008 43.80 45.00 38.45 39.00 17,784,056 -4.05(-9.41%)
Oct 08, 2008 41.95 45.27 41.37 43.05 18,453,872 -1.31(-2.95%)
Oct 07, 2008 47.65 47.80 43.72 44.36 14,791,918 -1.76(-3.82%)
Oct 06, 2008 48.44 49.50 44.00 46.12 25,421,530 -3.55(-7.15%)
Oct 03, 2008 49.90 51.78 49.45 49.67 12,270,876 +0.59(+1.20%)
Oct 02, 2008 50.39 51.95 48.75 49.08 11,218,327 -1.70(-3.35%)
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.