Philip Morris International (NY: PM )

102.92 USD +0.90 (+0.88%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 58.48 58.85 58.31 58.53 2,738,207 +0.04(+0.07%)
Dec 30, 2010 58.64 58.75 58.33 58.49 2,303,617 -0.26(-0.44%)
Dec 29, 2010 58.72 58.93 58.51 58.75 2,783,094 +0.22(+0.38%)
Dec 28, 2010 58.58 58.83 58.22 58.53 3,018,708 -0.07(-0.12%)
Dec 27, 2010 58.51 58.77 58.43 58.60 2,641,889 -0.07(-0.12%)
Dec 23, 2010 58.68 58.92 58.38 58.67 2,826,661 -0.20(-0.34%)
Dec 22, 2010 58.63 58.94 58.25 58.87 4,700,956 +0.39(+0.67%)
Dec 21, 2010 59.41 59.52 58.30 58.48 6,153,445 -1.09(-1.83%)
Dec 20, 2010 59.79 60.14 59.43 59.57 7,457,083 -0.12(-0.20%)
Dec 17, 2010 59.67 59.87 59.17 59.69 11,569,485 -0.02(-0.03%)
Dec 16, 2010 59.37 59.74 58.96 59.71 5,942,611 +0.30(+0.50%)
Dec 15, 2010 58.88 59.60 58.87 59.41 6,643,325 +0.02(+0.03%)
Dec 14, 2010 58.82 59.43 58.75 59.39 5,569,711 +0.69(+1.18%)
Dec 13, 2010 59.05 59.23 58.34 58.70 7,765,516 -0.30(-0.51%)
Dec 10, 2010 59.52 59.92 58.89 59.00 6,760,419 -0.39(-0.66%)
Dec 09, 2010 59.71 59.76 59.18 59.39 4,848,830 +0.04(+0.07%)
Dec 08, 2010 59.45 59.50 59.08 59.35 6,173,359 -0.05(-0.08%)
Dec 07, 2010 58.96 59.40 58.89 59.40 10,943,370 +1.53(+2.64%)
Dec 06, 2010 58.08 58.65 57.81 57.87 9,233,906 -0.25(-0.43%)
Dec 03, 2010 57.60 58.54 57.46 58.12 7,033,230 +0.19(+0.33%)
Dec 02, 2010 57.51 58.01 57.30 57.93 6,585,929 +0.23(+0.40%)
Dec 01, 2010 57.37 57.97 56.71 57.70 8,113,851 +0.81(+1.42%)
Nov 30, 2010 57.48 57.58 56.75 56.89 11,513,024 -0.93(-1.61%)
Nov 29, 2010 58.34 58.36 57.33 57.82 11,539,562 -0.96(-1.63%)
Nov 26, 2010 58.92 59.09 58.50 58.78 2,064,470 -0.43(-0.73%)
Nov 24, 2010 59.18 59.21 59.21 59.21 6,334,228 +0.44(+0.75%)
Nov 23, 2010 58.78 58.96 58.41 58.77 8,530,536 -0.71(-1.19%)
Nov 22, 2010 59.24 59.53 58.86 59.48 7,392,882 -0.33(-0.55%)
Nov 19, 2010 59.46 59.86 58.97 59.81 7,446,346 +0.36(+0.61%)
Nov 18, 2010 58.51 59.85 58.34 59.45 9,332,731 +1.66(+2.87%)
Nov 17, 2010 58.68 58.94 57.79 57.79 7,485,640 -0.75(-1.28%)
Nov 16, 2010 59.22 59.51 58.26 58.54 9,174,352 -1.12(-1.88%)
Nov 15, 2010 59.61 59.96 59.35 59.66 4,647,802 +0.02(+0.03%)
Nov 12, 2010 59.66 59.88 59.29 59.64 5,842,407 -0.18(-0.30%)
Nov 11, 2010 59.05 59.86 59.02 59.82 5,669,339 +0.21(+0.35%)
Nov 10, 2010 59.48 59.79 59.16 59.61 5,286,306 +0.05(+0.08%)
Nov 09, 2010 60.01 60.20 59.41 59.56 5,744,290 -0.66(-1.10%)
Nov 08, 2010 60.03 60.39 59.85 60.22 6,237,105 -0.22(-0.36%)
Nov 05, 2010 60.87 60.87 60.18 60.44 7,496,530 -0.38(-0.62%)
Nov 04, 2010 59.88 60.83 59.70 60.82 8,143,368 +1.52(+2.56%)
Nov 03, 2010 58.60 59.53 58.40 59.30 6,336,712 +0.84(+1.44%)
Nov 02, 2010 58.38 59.00 58.14 58.46 7,545,546 +0.17(+0.29%)
Nov 01, 2010 58.61 59.31 58.12 58.29 7,300,029 -0.22(-0.38%)
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%)
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.