Skip to main content

Philip Morris International (NY: PM )

101.83 -0.21 (-0.21%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.94 17.16 16.82 16.84 0 -0.37(-2.16%)
Feb 26, 2009 17.65 17.84 17.21 17.22 21,682,856 -0.30(-1.70%)
Feb 25, 2009 17.50 17.71 17.37 17.51 52,311,072 -0.05(-0.29%)
Feb 24, 2009 17.78 17.78 17.41 17.56 24,942,576 -0.11(-0.60%)
Feb 23, 2009 18.15 18.15 17.63 17.67 21,419,586 -0.26(-1.46%)
Feb 20, 2009 17.76 18.08 17.74 17.93 26,302,834 -0.14(-0.78%)
Feb 19, 2009 18.03 18.14 17.82 18.07 19,596,234 +0.26(+1.44%)
Feb 18, 2009 17.59 17.93 17.51 17.81 26,457,870 +0.34(+1.93%)
Feb 17, 2009 17.77 17.81 17.36 17.48 25,338,778 -0.63(-3.50%)
Feb 13, 2009 18.16 18.25 17.95 18.11 22,507,884 -0.08(-0.44%)
Feb 12, 2009 18.12 18.35 18.02 18.19 23,707,268 -0.11(-0.60%)
Feb 11, 2009 18.27 18.40 18.09 18.30 20,666,798 +0.17(+0.92%)
Feb 10, 2009 18.44 18.57 18.07 18.14 25,221,660 -0.34(-1.85%)
Feb 09, 2009 18.49 18.63 18.38 18.48 17,302,466 -0.06(-0.30%)
Feb 06, 2009 18.72 18.85 18.38 18.53 25,408,476 -0.22(-1.15%)
Feb 05, 2009 18.17 18.77 18.03 18.75 29,089,208 +0.24(+1.31%)
Feb 04, 2009 19.38 19.48 17.69 18.51 40,330,524 -0.78(-4.02%)
Feb 03, 2009 19.11 19.45 18.86 19.28 23,539,318 +0.46(+2.43%)
Feb 02, 2009 18.46 18.99 18.44 18.83 23,796,380 +0.13(+0.70%)
Jan 30, 2009 19.61 19.63 18.61 18.69 0 -0.81(-4.13%)
Jan 29, 2009 19.98 20.23 19.45 19.50 18,935,810 -0.62(-3.10%)
Jan 28, 2009 20.54 20.55 19.93 20.12 18,618,748 -0.08(-0.40%)
Jan 27, 2009 20.77 21.04 20.14 20.20 23,463,852 -0.49(-2.38%)
Jan 26, 2009 20.79 21.33 20.57 20.70 19,375,834 -0.05(-0.22%)
Jan 23, 2009 20.40 20.85 20.00 20.74 19,817,078 +0.13(+0.63%)
Jan 22, 2009 20.68 20.74 20.33 20.61 19,387,850 -0.23(-1.09%)
Jan 21, 2009 21.15 21.15 20.33 20.84 21,082,640 -0.04(-0.17%)
Jan 20, 2009 21.13 21.57 20.80 20.87 19,631,294 -0.32(-1.52%)
Jan 16, 2009 21.10 21.36 20.60 21.20 19,217,012 +0.32(+1.54%)
Jan 15, 2009 20.80 21.11 20.48 20.87 18,753,922 -0.04(-0.19%)
Jan 14, 2009 20.85 21.00 20.46 20.91 20,026,974 -0.32(-1.49%)
Jan 13, 2009 21.08 21.54 20.95 21.23 19,749,494 +0.18(+0.86%)
Jan 12, 2009 21.29 21.65 20.96 21.05 17,544,930 -0.25(-1.16%)
Jan 09, 2009 21.57 21.80 21.19 21.30 17,079,206 -0.19(-0.89%)
Jan 08, 2009 21.42 21.58 21.14 21.49 17,354,914 +0.00(+0.00%)
Jan 07, 2009 21.67 21.97 21.32 21.49 18,572,620 -0.27(-1.25%)
Jan 06, 2009 22.38 22.65 21.60 21.76 27,924,726 -0.62(-2.77%)
Jan 05, 2009 22.04 22.51 21.89 22.38 13,188,915 +0.18(+0.79%)
Jan 02, 2009 21.87 22.64 21.78 22.20 0 +0.31(+1.40%)
Jan 01, 2009 22.11 22.39 21.79 21.89 0 +0.00(+0.00%)
Dec 31, 2008 22.11 22.39 21.79 21.89 15,671,227 -0.20(-0.91%)
Dec 30, 2008 21.83 22.22 21.64 22.10 17,363,518 +0.38(+1.74%)
Dec 29, 2008 21.39 21.72 21.15 21.72 20,187,970 +0.35(+1.65%)
Dec 26, 2008 21.43 21.60 21.26 21.37 5,785,715 +0.02(+0.09%)
Dec 24, 2008 21.13 21.43 20.83 21.35 5,437,748 +0.35(+1.65%)
Dec 23, 2008 20.81 21.54 20.81 21.00 15,152,250 -0.22(-1.04%)
Dec 22, 2008 21.09 21.27 20.85 21.22 19,344,098 +0.16(+0.76%)
Dec 19, 2008 21.35 21.63 21.00 21.06 47,416,792 -0.06(-0.26%)
Dec 18, 2008 21.25 21.63 20.93 21.11 26,311,888 -0.04(-0.17%)
Dec 17, 2008 20.38 21.54 20.38 21.15 24,702,890 +0.51(+2.46%)
Dec 16, 2008 20.70 20.93 20.13 20.64 32,867,602 -0.26(-1.25%)
Dec 15, 2008 20.66 21.08 20.19 20.90 21,388,402 +0.09(+0.43%)
Dec 12, 2008 20.51 20.99 20.23 20.81 17,467,430 -0.30(-1.41%)
Dec 11, 2008 21.09 21.51 20.89 21.11 21,039,302 -0.18(-0.83%)
Dec 10, 2008 21.11 21.48 20.84 21.29 20,894,408 +0.17(+0.79%)
Dec 09, 2008 21.03 21.34 21.02 21.12 24,339,816 -0.35(-1.62%)
Dec 08, 2008 21.76 21.89 21.01 21.47 19,967,892 +0.15(+0.71%)
Dec 05, 2008 20.27 21.34 20.11 21.32 22,948,278 +0.75(+3.67%)
Dec 04, 2008 20.73 21.11 20.34 20.56 21,182,682 -0.38(-1.80%)
Dec 03, 2008 20.38 21.11 19.63 20.94 18,180,294 +0.80(+3.95%)
Dec 02, 2008 20.30 20.43 19.68 20.14 25,232,226 +0.18(+0.88%)
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.