Skip to main content

Philip Morris International (NY: PM )

99.92 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 30.82 31.01 30.73 30.84 5,196,470 +0.02(+0.07%)
Dec 30, 2010 30.90 30.96 30.74 30.82 4,371,721 -0.14(-0.44%)
Dec 29, 2010 30.94 31.05 30.83 30.96 5,281,655 +0.12(+0.38%)
Dec 28, 2010 30.87 31.00 30.68 30.84 5,728,795 -0.04(-0.12%)
Dec 27, 2010 30.83 30.97 30.79 30.88 5,013,681 -0.04(-0.12%)
Dec 23, 2010 30.92 31.05 30.76 30.92 5,364,335 -0.11(-0.34%)
Dec 22, 2010 30.89 31.06 30.69 31.02 8,921,305 +0.21(+0.67%)
Dec 21, 2010 31.31 31.36 30.72 30.82 11,677,786 -0.24(-0.76%)
Dec 20, 2010 31.17 31.35 30.98 31.05 14,305,474 -0.06(-0.20%)
Dec 17, 2010 31.10 31.21 30.84 31.11 22,194,598 -0.01(-0.03%)
Dec 16, 2010 30.95 31.14 30.73 31.13 11,400,150 +0.16(+0.51%)
Dec 15, 2010 30.69 31.07 30.69 30.97 12,744,382 +0.01(+0.03%)
Dec 14, 2010 30.66 30.98 30.62 30.96 10,684,788 +0.36(+1.18%)
Dec 13, 2010 30.78 30.88 30.41 30.60 14,897,164 -0.16(-0.51%)
Dec 10, 2010 31.03 31.24 30.70 30.76 12,969,012 -0.20(-0.66%)
Dec 09, 2010 31.13 31.15 30.85 30.96 9,301,869 +0.02(+0.07%)
Dec 08, 2010 30.99 31.02 30.80 30.94 11,842,811 -0.03(-0.08%)
Dec 07, 2010 30.73 30.96 30.70 30.96 20,993,476 +0.80(+2.64%)
Dec 06, 2010 30.28 30.57 30.13 30.17 17,714,084 -0.13(-0.43%)
Dec 03, 2010 30.03 30.52 29.95 30.30 13,492,365 +0.10(+0.33%)
Dec 02, 2010 29.98 30.24 29.87 30.20 12,634,275 +0.12(+0.40%)
Dec 01, 2010 29.91 30.22 29.56 30.08 15,565,400 +0.42(+1.42%)
Nov 30, 2010 29.96 30.02 29.58 29.66 22,086,286 -0.48(-1.61%)
Nov 29, 2010 30.41 30.42 29.88 30.14 22,137,194 -0.50(-1.63%)
Nov 26, 2010 30.71 30.80 30.49 30.64 3,960,425 -0.22(-0.73%)
Nov 24, 2010 30.85 30.86 30.86 30.86 12,151,418 +0.23(+0.75%)
Nov 23, 2010 30.64 30.73 30.45 30.64 16,364,758 -0.37(-1.19%)
Nov 22, 2010 30.88 31.03 30.68 31.01 14,182,312 -0.17(-0.55%)
Nov 19, 2010 31.00 31.20 30.74 31.18 14,284,876 +0.19(+0.61%)
Nov 18, 2010 30.50 31.20 30.41 30.99 17,903,668 +0.87(+2.87%)
Nov 17, 2010 30.59 30.72 30.12 30.12 14,360,257 -0.39(-1.28%)
Nov 16, 2010 30.87 31.02 30.37 30.52 17,599,838 -0.58(-1.88%)
Nov 15, 2010 31.07 31.26 30.94 31.10 8,916,222 +0.01(+0.03%)
Nov 12, 2010 31.10 31.21 30.91 31.09 11,207,921 -0.09(-0.30%)
Nov 11, 2010 30.78 31.20 30.77 31.18 10,875,912 +0.11(+0.35%)
Nov 10, 2010 31.01 31.17 30.84 31.07 10,141,112 +0.03(+0.08%)
Nov 09, 2010 31.28 31.38 30.97 31.05 11,019,696 -0.34(-1.10%)
Nov 08, 2010 31.29 31.48 31.20 31.39 11,965,100 -0.11(-0.36%)
Nov 05, 2010 31.73 31.73 31.37 31.51 14,381,148 -0.20(-0.62%)
Nov 04, 2010 31.21 31.71 31.12 31.70 15,622,025 +0.79(+2.56%)
Nov 03, 2010 30.55 31.03 30.44 30.91 12,156,183 +0.44(+1.44%)
Nov 02, 2010 30.43 30.76 30.31 30.47 14,475,179 +0.09(+0.29%)
Nov 01, 2010 30.55 30.92 30.30 30.39 14,004,185 -0.11(-0.38%)
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%)
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.