Skip to main content

Philip Morris International (NY: PM )

101.34 -0.62 (-0.61%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 50.36 50.51 50.09 50.23 5,092,299 +0.02(+0.05%)
Nov 27, 2013 50.17 50.37 50.06 50.21 6,175,651 +0.01(+0.02%)
Nov 26, 2013 50.57 50.72 49.83 50.20 14,261,323 -0.48(-0.94%)
Nov 25, 2013 51.17 51.20 50.62 50.67 7,983,377 -0.39(-0.76%)
Nov 22, 2013 50.96 51.26 50.67 51.06 12,117,214 +0.21(+0.40%)
Nov 21, 2013 51.29 51.65 49.86 50.85 26,629,032 -1.59(-3.02%)
Nov 20, 2013 53.75 53.91 52.03 52.44 17,117,842 -1.27(-2.37%)
Nov 19, 2013 53.70 53.84 53.46 53.71 5,384,467 -0.10(-0.19%)
Nov 18, 2013 53.63 53.91 53.63 53.81 5,897,767 +0.16(+0.31%)
Nov 15, 2013 53.17 53.67 53.13 53.65 6,969,900 +0.39(+0.73%)
Nov 14, 2013 53.24 53.58 53.20 53.26 6,411,648 +0.56(+1.06%)
Nov 12, 2013 52.62 52.71 52.16 52.70 6,658,468 +0.01(+0.02%)
Nov 11, 2013 52.48 53.42 52.48 52.69 5,820,013 +0.19(+0.36%)
Nov 08, 2013 52.70 52.73 52.09 52.50 8,475,479 -0.33(-0.62%)
Nov 07, 2013 53.46 53.56 52.61 52.83 8,826,514 -0.61(-1.14%)
Nov 06, 2013 53.11 53.58 53.02 53.44 6,654,592 +0.52(+0.98%)
Nov 05, 2013 52.89 53.14 52.75 52.93 5,233,428 -0.07(-0.13%)
Nov 04, 2013 52.94 53.06 52.61 53.00 6,112,118 +0.29(+0.55%)
Nov 01, 2013 52.48 52.94 52.38 52.71 6,972,480 +0.38(+0.72%)
Oct 31, 2013 52.40 52.91 52.15 52.33 9,079,520 -0.13(-0.25%)
Oct 30, 2013 53.20 53.24 52.45 52.46 6,315,595 -0.60(-1.13%)
Oct 29, 2013 52.91 53.14 52.50 53.06 7,312,750 +0.27(+0.51%)
Oct 28, 2013 52.11 53.07 51.98 52.79 8,920,704 +0.76(+1.47%)
Oct 25, 2013 51.54 52.06 51.49 52.03 7,851,662 +0.25(+0.48%)
Oct 24, 2013 52.06 52.39 51.68 51.78 8,682,255 +0.04(+0.07%)
Oct 23, 2013 51.32 52.16 51.26 51.75 7,201,697 +0.20(+0.39%)
Oct 22, 2013 50.95 51.63 50.63 51.55 8,926,242 +0.55(+1.07%)
Oct 21, 2013 50.88 51.07 50.73 51.00 5,854,468 -0.05(-0.09%)
Oct 18, 2013 51.00 51.23 50.57 51.05 9,628,622 +0.02(+0.05%)
Oct 17, 2013 50.40 51.38 50.38 51.02 10,703,795 +0.47(+0.93%)
Oct 16, 2013 50.47 50.65 50.15 50.55 8,077,462 +0.35(+0.69%)
Oct 15, 2013 50.83 50.83 50.15 50.21 8,478,282 -0.70(-1.37%)
Oct 14, 2013 49.73 51.12 49.72 50.91 7,718,837 +0.97(+1.95%)
Oct 11, 2013 50.67 50.92 49.74 49.93 10,198,036 -0.66(-1.31%)
Oct 10, 2013 49.80 50.62 49.80 50.60 9,927,851 +1.17(+2.38%)
Oct 09, 2013 50.55 50.75 49.42 49.42 12,438,121 -1.05(-2.07%)
Oct 08, 2013 50.75 51.11 50.44 50.47 7,902,810 -0.38(-0.74%)
Oct 07, 2013 50.87 51.24 50.78 50.84 6,344,723 -0.27(-0.53%)
Oct 04, 2013 51.35 51.49 50.94 51.11 6,131,374 -0.26(-0.51%)
Oct 03, 2013 51.41 51.65 50.97 51.38 6,790,705 -0.13(-0.26%)
Oct 02, 2013 51.08 51.54 50.84 51.51 7,346,254 +0.21(+0.40%)
Oct 01, 2013 50.93 51.34 50.81 51.31 6,025,936 +0.02(+0.05%)
Sep 27, 2013 51.24 51.36 50.92 51.28 5,656,343 -0.21(-0.41%)
Sep 26, 2013 51.10 51.51 50.95 51.49 6,120,760 +0.46(+0.90%)
Sep 25, 2013 51.32 51.43 50.83 51.04 6,792,125 -0.29(-0.57%)
Sep 24, 2013 51.96 52.00 51.25 51.33 9,551,476 -0.82(-1.58%)
Sep 23, 2013 52.37 52.39 51.87 52.15 23,758,062 -0.42(-0.80%)
Sep 20, 2013 52.68 52.86 52.51 52.57 35,804,120 -0.04(-0.08%)
Sep 19, 2013 52.34 53.02 52.24 52.61 8,192,231 +0.34(+0.66%)
Sep 18, 2013 51.32 52.43 51.04 52.27 10,022,189 +1.01(+1.96%)
Sep 17, 2013 51.00 51.34 50.97 51.26 7,144,540 +0.22(+0.42%)
Sep 16, 2013 51.60 51.75 50.98 51.05 7,353,115 +0.04(+0.08%)
Sep 13, 2013 50.26 51.07 50.26 51.01 7,667,949 +0.87(+1.74%)
Sep 12, 2013 50.32 50.40 49.96 50.14 7,287,717 -0.16(-0.32%)
Sep 11, 2013 49.21 50.31 49.17 50.30 9,608,239 +1.35(+2.77%)
Sep 10, 2013 49.27 49.34 48.83 48.94 7,679,619 -0.16(-0.33%)
Sep 09, 2013 49.05 49.11 48.65 49.11 6,696,271 +0.19(+0.38%)
Sep 06, 2013 49.03 49.17 48.56 48.92 6,151,763 +0.05(+0.11%)
Sep 05, 2013 48.79 49.25 48.63 48.87 7,416,361 +0.15(+0.30%)
Sep 04, 2013 48.39 48.99 48.35 48.72 6,371,313 +0.26(+0.54%)
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.