Skip to main content

Philip Morris International (NY: PM )

101.82 -0.22 (-0.22%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 48.80 49.23 48.68 49.19 10,442,655 +0.51(+1.05%)
Mar 28, 2014 48.19 48.68 48.15 48.68 6,834,456 +0.57(+1.19%)
Mar 27, 2014 48.21 48.32 48.02 48.10 7,718,218 -0.21(-0.44%)
Mar 26, 2014 48.17 48.68 48.17 48.31 8,062,688 +0.13(+0.27%)
Mar 25, 2014 47.87 48.28 47.86 48.18 7,873,093 +0.43(+0.91%)
Mar 24, 2014 48.17 48.21 47.68 47.75 8,887,004 -0.34(-0.72%)
Mar 21, 2014 48.15 48.36 47.82 48.09 18,305,038 +0.34(+0.71%)
Mar 20, 2014 47.28 47.77 47.17 47.76 7,413,997 +0.46(+0.97%)
Mar 19, 2014 47.78 48.21 47.15 47.30 8,345,072 -0.48(-1.01%)
Mar 18, 2014 47.67 48.04 47.58 47.78 6,190,908 +0.11(+0.24%)
Mar 17, 2014 47.51 47.90 47.50 47.67 7,492,423 +0.23(+0.49%)
Mar 14, 2014 47.06 47.79 47.01 47.44 8,108,753 +0.39(+0.83%)
Mar 13, 2014 47.15 47.44 46.94 47.04 7,217,524 +0.04(+0.08%)
Mar 12, 2014 47.00 47.17 46.78 47.01 7,349,604 -0.21(-0.44%)
Mar 11, 2014 47.87 48.01 47.00 47.22 8,944,803 -0.54(-1.13%)
Mar 10, 2014 47.69 47.84 47.52 47.76 7,699,038 +0.05(+0.11%)
Mar 07, 2014 48.11 48.12 47.04 47.70 9,068,614 -0.34(-0.70%)
Mar 06, 2014 48.21 48.39 47.97 48.04 8,661,623 -0.09(-0.20%)
Mar 05, 2014 48.61 48.62 47.96 48.14 6,408,285 -0.30(-0.63%)
Mar 04, 2014 48.09 48.61 48.09 48.44 9,423,893 +0.67(+1.40%)
Mar 03, 2014 47.65 48.08 47.36 47.77 8,907,054 -0.27(-0.57%)
Feb 28, 2014 48.19 48.45 47.80 48.04 7,694,937 +0.08(+0.16%)
Feb 27, 2014 47.20 48.18 47.11 47.96 10,059,110 +0.76(+1.61%)
Feb 26, 2014 47.53 47.55 46.86 47.20 8,889,407 -0.26(-0.54%)
Feb 25, 2014 47.14 47.55 47.10 47.46 9,136,397 +0.45(+0.96%)
Feb 24, 2014 46.72 47.29 46.65 47.01 8,485,649 +0.12(+0.25%)
Feb 21, 2014 47.29 47.47 46.85 46.89 9,144,316 -0.44(-0.93%)
Feb 20, 2014 47.28 47.59 47.06 47.33 7,649,895 +0.07(+0.14%)
Feb 19, 2014 47.36 47.62 47.20 47.26 7,527,674 -0.24(-0.51%)
Feb 18, 2014 47.63 48.06 47.50 47.51 10,084,232 -0.23(-0.47%)
Feb 14, 2014 47.09 47.73 47.73 47.73 11,185,305 +0.68(+1.45%)
Feb 13, 2014 46.46 47.10 46.05 47.05 7,738,924 +0.48(+1.02%)
Feb 12, 2014 47.29 47.30 46.50 46.57 8,689,333 -0.61(-1.28%)
Feb 11, 2014 46.68 47.20 46.32 47.18 10,097,541 +0.39(+0.82%)
Feb 10, 2014 47.47 47.56 46.57 46.79 10,990,868 -0.85(-1.79%)
Feb 07, 2014 46.51 47.67 46.41 47.65 14,590,384 +1.27(+2.74%)
Feb 06, 2014 45.65 46.78 45.52 46.38 14,147,748 +0.72(+1.57%)
Feb 05, 2014 45.46 45.77 45.16 45.66 11,851,923 +0.01(+0.03%)
Feb 04, 2014 45.04 45.86 44.87 45.65 13,334,608 +0.88(+1.98%)
Feb 03, 2014 46.37 46.43 44.70 44.76 16,562,495 -1.63(-3.52%)
Jan 31, 2014 46.50 46.88 45.83 46.40 13,487,163 -0.56(-1.20%)
Jan 30, 2014 47.27 47.38 46.87 46.96 11,807,802 -0.21(-0.44%)
Jan 29, 2014 47.78 47.78 46.51 47.17 17,467,104 -0.81(-1.70%)
Jan 28, 2014 48.03 48.10 47.80 47.98 10,022,288 +0.02(+0.04%)
Jan 27, 2014 48.47 48.61 47.96 47.96 9,168,930 -0.43(-0.88%)
Jan 24, 2014 49.26 49.39 48.39 48.39 13,630,212 -1.21(-2.44%)
Jan 23, 2014 49.64 50.12 49.28 49.60 7,636,568 -0.39(-0.77%)
Jan 22, 2014 49.83 50.12 49.55 49.99 5,667,324 +0.12(+0.24%)
Jan 21, 2014 50.07 50.20 49.53 49.87 7,614,721 +0.39(+0.79%)
Jan 17, 2014 49.95 49.48 49.48 49.48 10,394,078 -0.71(-1.41%)
Jan 16, 2014 49.26 50.20 49.06 50.18 11,563,859 +0.85(+1.73%)
Jan 15, 2014 48.96 49.46 48.90 49.33 9,306,051 +0.37(+0.76%)
Jan 14, 2014 49.13 49.28 48.87 48.96 10,278,556 +0.00(+0.00%)
Jan 13, 2014 48.95 49.26 48.85 48.96 11,787,491 -0.07(-0.15%)
Jan 10, 2014 49.85 49.91 48.93 49.03 15,245,462 -0.44(-0.89%)
Jan 09, 2014 49.43 49.66 49.05 49.47 11,266,371 +0.02(+0.05%)
Jan 08, 2014 50.17 50.24 49.24 49.44 18,336,238 -0.84(-1.67%)
Jan 07, 2014 50.54 50.87 50.19 50.28 12,635,527 -0.15(-0.29%)
Jan 06, 2014 50.80 50.81 50.20 50.43 8,966,332 -0.36(-0.70%)
Jan 03, 2014 51.21 51.36 50.77 50.78 6,478,970 -0.29(-0.57%)
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.