Skip to main content

Philip Morris International (NY: PM )

99.79 -0.11 (-0.11%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.79 30.89 30.49 30.50 12,166,619 -0.39(-1.27%)
Oct 28, 2010 30.90 31.12 30.72 30.89 10,911,828 +0.15(+0.47%)
Oct 27, 2010 30.74 30.83 30.43 30.74 11,899,447 -0.26(-0.82%)
Oct 25, 2010 30.51 31.20 30.48 31.00 17,386,976 +0.70(+2.31%)
Oct 22, 2010 30.19 30.39 30.02 30.30 8,392,940 +0.30(+0.99%)
Oct 21, 2010 29.65 30.16 29.45 30.00 13,114,635 +0.04(+0.14%)
Oct 20, 2010 29.83 30.07 29.72 29.96 11,154,533 +0.21(+0.72%)
Oct 19, 2010 30.13 30.25 29.54 29.75 16,711,560 -0.68(-2.24%)
Oct 18, 2010 30.41 30.53 30.27 30.43 12,807,028 -0.08(-0.27%)
Oct 15, 2010 30.24 30.64 30.24 30.52 25,277,058 +0.41(+1.37%)
Oct 14, 2010 29.92 30.18 29.92 30.10 11,290,987 +0.20(+0.68%)
Oct 13, 2010 29.92 30.10 29.72 29.90 12,233,618 +0.09(+0.31%)
Oct 12, 2010 29.44 29.87 29.40 29.81 10,189,944 +0.40(+1.35%)
Oct 11, 2010 29.69 29.80 29.36 29.41 6,389,269 -0.11(-0.37%)
Oct 08, 2010 29.52 29.82 29.50 29.52 12,215,609 +0.18(+0.60%)
Oct 07, 2010 29.48 29.53 29.17 29.34 16,670 -0.01(-0.04%)
Oct 06, 2010 28.88 29.68 28.86 29.35 20,958,396 +0.50(+1.73%)
Oct 05, 2010 29.01 29.18 28.75 28.85 198,655 +0.03(+0.11%)
Oct 04, 2010 28.87 29.04 28.72 28.82 9,913,203 -0.14(-0.47%)
Oct 01, 2010 28.96 29.46 28.90 28.96 14,628,750 -0.24(-0.83%)
Sep 30, 2010 29.20 29.77 29.09 29.20 157,348 -0.16(-0.54%)
Sep 29, 2010 29.18 29.53 29.06 29.36 29,986 +0.13(+0.43%)
Sep 28, 2010 28.88 29.29 28.76 29.23 114,147 +0.32(+1.12%)
Sep 27, 2010 29.18 29.31 28.90 28.91 11,016,832 -0.33(-1.14%)
Sep 24, 2010 28.97 29.45 28.96 29.24 13,413,169 +0.52(+1.80%)
Sep 23, 2010 28.73 29.01 28.47 28.73 16,503 -0.04(-0.14%)
Sep 22, 2010 28.74 28.88 28.62 28.77 15,471,538 -0.11(-0.38%)
Sep 21, 2010 28.87 28.99 28.58 28.88 72,859 +0.05(+0.16%)
Sep 20, 2010 28.49 28.98 28.34 28.83 15,462,346 +0.43(+1.51%)
Sep 17, 2010 28.40 28.81 28.38 28.40 18,762,686 -0.22(-0.76%)
Sep 15, 2010 28.27 28.65 28.15 28.62 13,299,699 +0.35(+1.24%)
Sep 14, 2010 28.11 28.34 27.96 28.27 65,302 +0.05(+0.16%)
Sep 13, 2010 28.32 28.34 27.99 28.22 11,690,454 +0.09(+0.31%)
Sep 10, 2010 27.76 28.28 27.73 28.14 13,572,746 +0.44(+1.58%)
Sep 09, 2010 27.66 27.81 27.43 27.70 88,921 +0.07(+0.24%)
Sep 08, 2010 27.63 27.76 27.52 27.63 58,545 -0.01(-0.04%)
Sep 07, 2010 27.79 27.96 27.61 27.64 22,640 -0.21(-0.74%)
Sep 03, 2010 27.37 27.88 27.37 27.85 13,037,440 +0.39(+1.41%)
Sep 02, 2010 27.30 27.50 27.25 27.46 114,380 +0.16(+0.60%)
Sep 01, 2010 26.73 27.36 26.73 27.30 16,402,144 +0.81(+3.05%)
Aug 31, 2010 26.47 26.68 26.29 26.49 48,362 -0.06(-0.23%)
Aug 30, 2010 26.32 26.75 26.32 26.55 8,086,336 +0.04(+0.16%)
Aug 27, 2010 26.43 26.61 26.10 26.51 13,473,181 +0.37(+1.40%)
Aug 26, 2010 26.28 26.71 26.04 26.14 1,833 -0.41(-1.53%)
Aug 25, 2010 26.37 26.67 26.25 26.55 5,302,891 +0.01(+0.02%)
Aug 24, 2010 26.33 26.65 26.31 26.54 38,387 -0.11(-0.43%)
Aug 23, 2010 26.85 27.05 26.65 26.66 10,685,410 -0.13(-0.48%)
Aug 20, 2010 26.67 27.02 26.67 26.79 15,000,472 -0.01(-0.04%)
Aug 19, 2010 27.17 27.17 26.60 26.80 55,357 -0.39(-1.44%)
Aug 18, 2010 27.08 27.31 26.91 27.19 55,549 +0.10(+0.36%)
Aug 17, 2010 26.97 27.33 26.79 27.09 33,130 +0.30(+1.12%)
Aug 16, 2010 26.62 26.83 26.26 26.79 10,646,912 +0.00(+0.00%)
Aug 13, 2010 26.79 26.94 26.59 26.79 12,196,439 +0.07(+0.27%)
Aug 12, 2010 26.39 26.88 26.37 26.72 14,509,103 +0.05(+0.19%)
Aug 11, 2010 26.91 27.04 26.61 26.67 2,586 -0.30(-1.13%)
Aug 10, 2010 26.84 27.44 26.82 26.97 16,789 -0.10(-0.38%)
Aug 09, 2010 26.85 27.12 26.80 27.07 13,268,585 +0.18(+0.67%)
Aug 06, 2010 26.89 26.90 26.40 26.89 12,093,103 +0.19(+0.71%)
Aug 05, 2010 26.84 26.84 26.64 26.70 12,874,076 -0.22(-0.80%)
Aug 04, 2010 26.86 27.05 26.78 26.92 43,852 +0.05(+0.17%)
Aug 03, 2010 26.70 27.05 26.70 26.87 11,014 +0.10(+0.37%)
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.