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 31, 2012 89.24 89.50 88.26 88.56 5,379,055 +0.28(+0.32%)
Oct 26, 2012 87.95 88.28 88.28 88.28 4,375,000 +0.55(+0.63%)
Oct 25, 2012 88.32 88.56 87.53 87.73 3,710,495 +0.00(+0.00%)
Oct 24, 2012 87.80 88.43 87.51 87.73 3,948,724 -0.18(-0.20%)
Oct 23, 2012 88.51 88.51 87.40 87.91 4,171,466 -0.21(-0.24%)
Oct 19, 2012 88.16 89.56 88.00 88.12 7,141,350 +0.12(+0.14%)
Oct 18, 2012 89.08 90.36 87.96 88.00 8,837,733 -3.85(-4.19%)
Oct 17, 2012 92.21 92.82 91.83 91.85 4,829,446 -0.67(-0.72%)
Oct 16, 2012 92.49 92.80 91.94 92.52 2,996,284 +0.46(+0.50%)
Oct 15, 2012 92.15 92.31 91.50 92.06 4,745,087 +0.36(+0.39%)
Oct 12, 2012 91.48 92.78 91.37 91.70 3,617,405 +0.86(+0.95%)
Oct 11, 2012 91.84 91.84 90.62 90.84 4,417,879 +0.06(+0.07%)
Oct 10, 2012 91.66 92.36 90.70 90.78 3,794,571 -0.72(-0.79%)
Oct 09, 2012 92.78 93.23 91.49 91.50 4,057,437 -1.85(-1.98%)
Oct 08, 2012 93.70 93.86 93.03 93.35 2,944,578 -0.39(-0.42%)
Oct 05, 2012 93.75 94.13 93.40 93.74 3,906,775 +0.43(+0.46%)
Oct 04, 2012 93.04 94.00 92.99 93.31 3,516,749 +0.54(+0.58%)
Oct 03, 2012 91.92 92.94 91.85 92.77 3,822,326 +0.92(+1.00%)
Oct 02, 2012 91.10 92.00 91.10 91.85 3,751,311 +1.14(+1.26%)
Oct 01, 2012 90.27 91.17 90.00 90.71 4,336,371 +0.77(+0.86%)
Sep 28, 2012 90.50 90.50 89.73 89.94 5,095,240 -0.72(-0.79%)
Sep 27, 2012 90.56 91.02 89.94 90.66 3,860,727 +0.25(+0.28%)
Sep 26, 2012 90.09 90.95 89.94 90.41 3,911,041 +0.33(+0.37%)
Sep 25, 2012 91.49 91.95 90.06 90.08 4,958,065 -2.05(-2.23%)
Sep 24, 2012 92.01 92.32 91.50 92.13 3,907,366 -0.01(-0.01%)
Sep 21, 2012 92.30 92.59 92.03 92.14 6,765,272 +0.01(+0.01%)
Sep 20, 2012 91.51 92.25 91.51 92.13 5,467,938 +0.49(+0.53%)
Sep 19, 2012 91.30 91.93 90.82 91.64 4,209,626 +0.13(+0.14%)
Sep 18, 2012 90.69 91.85 90.51 91.51 4,473,749 +0.82(+0.90%)
Sep 17, 2012 89.36 90.91 89.35 90.69 18,849,844 +1.21(+1.35%)
Sep 14, 2012 89.60 90.05 88.84 89.48 19,860,642 -0.67(-0.74%)
Sep 13, 2012 87.03 90.57 86.80 90.15 17,534,590 +3.48(+4.02%)
Sep 12, 2012 88.59 88.59 86.11 86.67 8,388,009 -1.71(-1.93%)
Sep 11, 2012 88.71 89.07 88.38 88.38 4,193,220 -0.24(-0.27%)
Sep 10, 2012 88.64 88.85 87.97 88.62 4,862,191 -0.21(-0.24%)
Sep 07, 2012 89.40 89.88 88.67 88.83 4,859,961 -0.65(-0.73%)
Sep 06, 2012 89.11 90.10 89.00 89.48 5,498,024 +0.39(+0.44%)
Sep 05, 2012 89.52 89.88 89.00 89.09 3,766,551 -0.54(-0.60%)
Sep 04, 2012 89.44 89.95 89.17 89.63 3,916,993 +0.33(+0.37%)
Aug 31, 2012 90.81 91.56 89.30 89.30 6,626,463 -1.25(-1.38%)
Aug 30, 2012 90.84 90.97 90.31 90.55 2,666,883 -0.23(-0.25%)
Aug 29, 2012 91.48 91.99 90.76 90.78 4,027,623 +0.69(+0.77%)
Aug 27, 2012 89.79 90.49 89.67 90.09 2,943,256 +0.33(+0.37%)
Aug 24, 2012 88.56 89.99 88.28 89.76 5,397,916 +1.07(+1.21%)
Aug 23, 2012 90.68 90.85 88.68 88.69 6,914,883 -2.18(-2.40%)
Aug 22, 2012 91.39 91.59 90.85 90.87 3,905,774 -0.84(-0.92%)
Aug 21, 2012 93.14 93.29 91.59 91.71 3,779,669 -1.46(-1.57%)
Aug 20, 2012 93.39 93.60 92.99 93.17 2,918,427 -0.21(-0.22%)
Aug 17, 2012 93.48 93.50 92.73 93.38 4,161,584 +0.09(+0.10%)
Aug 16, 2012 92.46 93.48 92.08 93.29 4,595,307 +0.32(+0.34%)
Aug 15, 2012 92.98 93.26 92.27 92.97 4,163,529 -0.17(-0.18%)
Aug 14, 2012 92.49 93.48 92.11 93.14 4,051,464 +0.71(+0.77%)
Aug 13, 2012 91.98 92.49 91.68 92.43 2,418,037 +0.22(+0.24%)
Aug 10, 2012 91.10 92.43 91.06 92.21 2,644,415 +0.83(+0.91%)
Aug 09, 2012 91.77 91.97 91.04 91.38 2,807,679 -0.39(-0.42%)
Aug 08, 2012 91.20 92.01 90.56 91.77 3,403,696 +0.45(+0.49%)
Aug 07, 2012 92.66 92.89 91.25 91.32 4,299,438 -0.91(-0.99%)
Aug 06, 2012 92.00 93.15 91.80 92.23 4,546,030 +0.30(+0.33%)
Aug 03, 2012 91.17 92.00 90.73 91.93 4,123,269 +1.86(+2.07%)
Aug 02, 2012 90.30 90.92 89.55 90.07 3,962,691 -0.57(-0.63%)
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.