Skip to main content

Philip Morris International (NY: PM )

101.70 -0.34 (-0.33%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 38.53 38.68 38.24 38.24 17,017,388 -0.63(-1.63%)
Jul 28, 2011 38.63 39.09 38.48 38.88 12,804,451 +0.31(+0.81%)
Jul 27, 2011 38.41 38.99 38.41 38.56 10,787,388 -0.08(-0.21%)
Jul 26, 2011 38.69 38.96 38.47 38.64 8,771,861 -0.11(-0.29%)
Jul 25, 2011 38.54 38.86 38.10 38.76 9,849,675 +0.01(+0.03%)
Jul 22, 2011 38.35 38.82 38.31 38.75 13,582,207 +0.33(+0.87%)
Jul 21, 2011 37.48 38.56 37.47 38.41 21,825,896 +1.77(+4.84%)
Jul 20, 2011 36.80 36.81 36.10 36.64 10,270,497 -0.17(-0.47%)
Jul 19, 2011 36.09 36.93 36.03 36.81 11,611,479 +0.90(+2.51%)
Jul 18, 2011 35.89 36.24 35.72 35.91 7,913,943 -0.05(-0.15%)
Jul 15, 2011 35.80 36.04 35.55 35.96 10,166,756 +0.27(+0.77%)
Jul 14, 2011 35.78 35.95 35.59 35.69 8,489,431 -0.23(-0.63%)
Jul 13, 2011 36.24 36.29 35.79 35.91 8,505,604 -0.14(-0.39%)
Jul 12, 2011 36.88 36.97 36.00 36.05 14,452,845 -0.85(-2.30%)
Jul 11, 2011 37.41 37.42 36.77 36.90 9,982,568 -0.39(-1.05%)
Jul 08, 2011 36.88 37.32 36.79 37.30 9,899,755 +0.15(+0.39%)
Jul 07, 2011 36.89 37.28 36.89 37.15 11,232,181 +0.48(+1.32%)
Jul 06, 2011 36.17 36.86 36.10 36.67 11,931,678 +0.56(+1.56%)
Jul 05, 2011 35.95 36.62 35.89 36.10 13,367,548 +0.24(+0.66%)
Jul 01, 2011 35.82 36.08 35.72 35.87 9,701,199 -0.01(-0.03%)
Jun 30, 2011 35.71 35.90 35.50 35.88 10,061,541 +0.32(+0.91%)
Jun 29, 2011 35.65 35.79 35.47 35.55 10,052,602 +0.15(+0.43%)
Jun 28, 2011 35.55 35.55 35.21 35.40 9,263,229 -0.02(-0.05%)
Jun 27, 2011 35.14 35.55 35.03 35.42 13,230,625 +0.44(+1.26%)
Jun 24, 2011 35.55 35.55 34.75 34.98 20,404,862 -0.58(-1.62%)
Jun 23, 2011 35.61 35.66 35.20 35.55 13,299,299 -0.26(-0.72%)
Jun 22, 2011 36.33 36.45 35.81 35.81 15,540,264 -0.75(-2.06%)
Jun 21, 2011 37.01 37.02 36.50 36.57 9,648,777 -0.21(-0.57%)
Jun 20, 2011 36.74 36.83 36.68 36.77 9,362,780 +0.32(+0.88%)
Jun 17, 2011 36.17 36.73 36.17 36.46 16,533,344 +0.51(+1.42%)
Jun 16, 2011 35.90 36.22 35.71 35.94 10,200,855 +0.01(+0.01%)
Jun 15, 2011 36.51 36.59 35.41 35.94 13,658,902 -0.75(-2.05%)
Jun 14, 2011 36.28 37.00 36.11 36.69 15,681,848 +0.74(+2.06%)
Jun 13, 2011 35.83 36.11 35.56 35.95 16,204,354 +0.10(+0.27%)
Jun 10, 2011 36.10 36.24 35.85 35.85 10,008,926 -0.41(-1.13%)
Jun 09, 2011 36.36 36.52 35.95 36.26 10,585,560 +0.04(+0.12%)
Jun 08, 2011 35.96 36.37 35.73 36.22 11,922,762 +0.12(+0.34%)
Jun 07, 2011 36.52 36.53 36.09 36.10 15,679,190 -0.27(-0.75%)
Jun 06, 2011 36.62 36.73 36.33 36.37 14,437,032 -0.36(-0.97%)
Jun 03, 2011 36.87 37.08 36.60 36.73 11,243,947 -0.46(-1.25%)
May 24, 2011 36.73 37.31 36.68 37.19 11,928,174 +0.40(+1.10%)
May 23, 2011 36.95 37.16 36.68 36.79 10,382,821 -0.58(-1.55%)
May 20, 2011 37.59 37.63 37.26 37.37 8,775,515 -0.26(-0.69%)
May 19, 2011 37.02 37.67 37.02 37.63 14,162,003 +0.75(+2.02%)
May 18, 2011 36.59 36.95 36.44 36.88 15,800,076 +0.37(+1.01%)
May 17, 2011 36.33 36.59 36.33 36.51 8,481,548 +0.08(+0.22%)
May 16, 2011 36.21 36.57 36.11 36.43 12,710,068 +0.07(+0.19%)
May 13, 2011 36.34 36.77 36.34 36.36 13,495,313 +0.05(+0.15%)
May 12, 2011 36.27 36.33 36.17 36.31 12,807,530 +0.02(+0.06%)
May 11, 2011 36.36 36.51 36.19 36.29 11,655,713 -0.06(-0.16%)
May 10, 2011 36.42 36.46 36.29 36.35 13,830,680 -0.01(-0.01%)
May 09, 2011 36.65 36.73 36.29 36.35 10,266,744 -0.16(-0.45%)
May 06, 2011 36.63 36.94 36.50 36.52 11,414,846 +0.11(+0.31%)
May 05, 2011 36.83 36.97 36.33 36.41 12,074,392 -0.51(-1.38%)
May 04, 2011 37.02 37.17 36.77 36.92 9,427,194 -0.11(-0.29%)
May 03, 2011 36.75 37.07 36.65 37.02 14,786,160 +0.13(+0.35%)
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.