Philip Morris International (NY: PM )

101.72 +0.72 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 71.61 72.01 69.74 69.87 10,201,796 -2.25(-3.12%)
Oct 28, 2011 72.05 72.49 71.32 72.12 6,245,948 +0.12(+0.17%)
Oct 27, 2011 71.80 72.47 70.99 72.00 10,058,220 +1.20(+1.69%)
Oct 26, 2011 69.76 70.83 69.14 70.80 10,327,054 +1.96(+2.85%)
Oct 25, 2011 68.50 69.40 68.48 68.84 10,066,777 -0.64(-0.92%)
Oct 24, 2011 70.11 70.28 69.32 69.48 7,630,905 -0.52(-0.74%)
Oct 21, 2011 68.98 70.37 68.90 70.00 13,618,398 +1.81(+2.65%)
Oct 20, 2011 67.78 69.11 67.36 68.19 12,108,230 +2.16(+3.27%)
Oct 19, 2011 66.51 67.09 65.98 66.03 5,661,543 -0.28(-0.42%)
Oct 18, 2011 66.68 67.06 65.36 66.31 7,377,568 -0.73(-1.09%)
Oct 17, 2011 67.49 68.06 66.86 67.04 6,574,886 -0.36(-0.53%)
Oct 14, 2011 67.19 67.40 66.90 67.40 7,242,707 +0.95(+1.43%)
Oct 13, 2011 66.18 66.75 65.82 66.45 5,656,442 +0.14(+0.21%)
Oct 12, 2011 65.92 66.65 65.31 66.31 8,097,099 +1.01(+1.55%)
Oct 11, 2011 66.44 66.45 65.08 65.30 6,601,693 -0.75(-1.14%)
Oct 10, 2011 65.92 66.39 65.53 66.05 4,575,694 +0.92(+1.41%)
Oct 07, 2011 64.96 65.57 64.60 65.13 7,334,000 +0.55(+0.85%)
Oct 06, 2011 63.75 64.60 63.73 64.58 6,452,295 +1.29(+2.04%)
Oct 05, 2011 63.47 63.72 62.81 63.29 7,835,824 +0.49(+0.78%)
Oct 04, 2011 61.18 62.99 60.45 62.80 9,897,605 +1.04(+1.68%)
Oct 03, 2011 62.09 63.29 61.75 61.76 10,856,629 -0.62(-0.99%)
Sep 30, 2011 63.48 64.15 62.34 62.38 9,174,094 -1.63(-2.55%)
Sep 29, 2011 64.21 64.78 63.12 64.01 5,979,311 +0.63(+0.99%)
Sep 28, 2011 64.99 65.01 63.26 63.38 6,536,115 -1.33(-2.06%)
Sep 27, 2011 65.36 65.54 64.36 64.71 8,374,394 +0.13(+0.20%)
Sep 26, 2011 64.27 64.69 63.52 64.58 8,131,914 +0.77(+1.21%)
Sep 23, 2011 63.72 64.74 63.50 63.81 10,699,083 -1.15(-1.77%)
Sep 22, 2011 65.77 65.77 63.66 64.96 16,867,926 -1.84(-2.75%)
Sep 21, 2011 68.68 68.83 66.71 66.80 8,637,000 -1.48(-2.17%)
Sep 20, 2011 68.65 69.17 68.25 68.28 7,621,613 +0.37(+0.54%)
Sep 19, 2011 68.16 68.57 67.65 67.91 11,023,132 -1.17(-1.69%)
Sep 16, 2011 68.73 69.27 68.00 69.08 15,149,563 +0.79(+1.16%)
Sep 15, 2011 68.31 68.49 67.66 68.29 7,060,155 +0.70(+1.04%)
Sep 14, 2011 66.85 68.32 66.52 67.59 11,259,417 +1.62(+2.46%)
Sep 13, 2011 65.99 66.46 65.19 65.97 6,780,926 -0.05(-0.08%)
Sep 12, 2011 64.98 66.06 64.42 66.02 28,055,896 +0.12(+0.18%)
Sep 09, 2011 68.05 68.24 65.50 65.90 17,242,060 -2.65(-3.87%)
Sep 08, 2011 68.47 68.98 68.42 68.55 6,845,897 -0.41(-0.59%)
Sep 07, 2011 68.28 68.96 67.94 68.96 9,279,964 +1.15(+1.70%)
Sep 06, 2011 66.90 67.92 66.75 67.81 9,625,929 -0.43(-0.63%)
Sep 02, 2011 68.77 69.33 68.12 68.24 6,369,779 -1.06(-1.53%)
Sep 01, 2011 69.42 70.00 69.07 69.30 8,491,163 -0.02(-0.03%)
Aug 31, 2011 70.39 70.64 69.09 69.32 9,731,601 -0.80(-1.14%)
Aug 30, 2011 70.31 70.51 69.80 70.12 6,688,098 -0.38(-0.54%)
Aug 29, 2011 69.89 70.68 69.80 70.50 6,216,886 +1.30(+1.88%)
Aug 26, 2011 68.80 69.54 67.76 69.20 7,422,448 +0.33(+0.48%)
Aug 25, 2011 70.11 70.25 68.58 68.87 8,069,432 -1.27(-1.81%)
Aug 24, 2011 70.00 70.58 69.73 70.14 7,741,775 -0.13(-0.19%)
Aug 23, 2011 68.70 70.30 68.39 70.27 8,924,663 +1.55(+2.26%)
Aug 22, 2011 70.23 70.54 68.50 68.72 8,029,508 -0.11(-0.16%)
Aug 19, 2011 67.64 70.78 67.64 68.83 11,874,615 +0.33(+0.48%)
Aug 18, 2011 67.86 68.88 67.63 68.50 11,290,562 -0.56(-0.81%)
Aug 17, 2011 68.09 69.72 68.02 69.06 8,276,312 +1.36(+2.01%)
Aug 16, 2011 67.87 68.48 67.34 67.70 7,347,062 -0.63(-0.92%)
Aug 15, 2011 66.92 68.33 66.68 68.33 11,078,220 +1.70(+2.55%)
Aug 12, 2011 66.42 66.81 65.73 66.63 10,255,767 +1.08(+1.65%)
Aug 11, 2011 65.27 66.23 64.77 65.55 13,389,638 +0.65(+1.00%)
Aug 10, 2011 67.09 67.17 64.65 64.90 14,334,979 -2.50(-3.71%)
Aug 09, 2011 67.83 67.56 64.23 67.40 19,196,028 +1.13(+1.71%)
Aug 08, 2011 67.83 69.17 66.09 66.27 16,472,062 -3.07(-4.43%)
Aug 05, 2011 68.05 69.75 67.12 69.34 14,179,860 +1.94(+2.88%)
Aug 04, 2011 69.23 69.37 67.22 67.40 11,070,139 -2.56(-3.66%)
Aug 03, 2011 69.91 70.00 69.18 69.96 7,724,928 +0.21(+0.30%)
Aug 02, 2011 70.42 70.89 69.75 69.75 7,038,567 -0.97(-1.37%)
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.