Skip to main content

Philip Morris International (NY: PM )

101.33 -0.24 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 25.17 25.35 24.94 24.98 13,529,590 -0.25(-1.01%)
Apr 29, 2010 25.16 25.60 25.10 25.23 15,365,607 +0.25(+1.00%)
Apr 28, 2010 24.77 25.11 24.70 24.98 17,833,344 +0.33(+1.34%)
Apr 27, 2010 25.45 25.48 24.54 24.65 123,068 -0.86(-3.37%)
Apr 26, 2010 25.97 26.02 25.47 25.51 15,332,469 -0.51(-1.97%)
Apr 23, 2010 26.04 26.07 25.75 26.02 12,690,401 -0.05(-0.20%)
Apr 22, 2010 25.64 26.11 25.48 26.07 19,798,938 -0.38(-1.44%)
Apr 21, 2010 26.45 26.90 26.36 26.46 160,761 +0.04(+0.13%)
Apr 20, 2010 26.42 27.43 26.03 26.42 13,541,617 +0.29(+1.11%)
Apr 19, 2010 25.72 26.18 25.72 26.13 11,304,645 +0.31(+1.20%)
Apr 16, 2010 26.18 26.30 25.73 25.82 17,340,374 -0.43(-1.65%)
Apr 15, 2010 25.77 26.27 25.77 26.25 12,940,491 +0.15(+0.57%)
Apr 14, 2010 26.51 26.51 25.85 26.10 25,036,588 -0.59(-2.21%)
Apr 13, 2010 26.86 26.88 26.50 26.70 8,905,707 -0.25(-0.93%)
Apr 12, 2010 26.90 27.07 26.84 26.94 9,934,963 +0.10(+0.38%)
Apr 09, 2010 26.85 26.87 26.48 26.84 9,520,012 +0.19(+0.73%)
Apr 08, 2010 26.61 26.82 26.57 26.65 9,345,645 -0.08(-0.29%)
Apr 07, 2010 26.75 26.87 26.61 26.73 10,950,944 -0.07(-0.25%)
Apr 06, 2010 26.79 26.94 26.74 26.79 8,747,292 +0.04(+0.15%)
Apr 05, 2010 26.77 26.96 26.64 26.75 8,628,789 +0.05(+0.19%)
Apr 01, 2010 26.58 26.70 26.70 26.70 11,489,891 +0.16(+0.59%)
Mar 31, 2010 26.72 26.72 26.44 26.54 12,746,148 -0.17(-0.63%)
Mar 30, 2010 26.78 26.93 26.54 26.71 9,473,229 -0.02(-0.08%)
Mar 29, 2010 26.60 26.84 26.59 26.73 14,289,690 +0.21(+0.79%)
Mar 26, 2010 26.35 26.69 26.30 26.52 10,046,562 +0.20(+0.77%)
Mar 25, 2010 26.52 26.73 26.29 26.32 11,940,567 -0.09(-0.33%)
Mar 24, 2010 26.68 26.82 26.38 26.41 15,788,098 -0.28(-1.05%)
Mar 23, 2010 26.56 26.69 26.30 26.68 13,858,686 +0.39(+1.47%)
Mar 22, 2010 26.36 26.71 26.28 26.30 13,899,332 -0.21(-0.80%)
Mar 19, 2010 26.13 26.59 26.08 26.51 30,292,486 +0.43(+1.66%)
Mar 18, 2010 26.14 26.16 25.99 26.08 12,106,967 -0.01(-0.02%)
Mar 17, 2010 25.89 26.13 25.80 26.08 13,481,761 +0.30(+1.15%)
Mar 16, 2010 25.65 25.88 25.57 25.78 11,863,925 +0.16(+0.63%)
Mar 15, 2010 25.62 25.72 25.60 25.62 18,145,158 +0.39(+1.56%)
Mar 12, 2010 25.29 25.41 25.14 25.23 12,158,020 -0.05(-0.20%)
Mar 11, 2010 25.31 25.42 25.00 25.28 16,030,415 -0.03(-0.12%)
Mar 10, 2010 25.29 25.37 25.09 25.31 11,858,202 -0.04(-0.16%)
Mar 09, 2010 25.47 25.55 25.26 25.35 12,328,086 -0.21(-0.81%)
Mar 08, 2010 25.73 25.80 25.51 25.56 13,852,187 -0.23(-0.90%)
Mar 05, 2010 25.54 25.86 25.42 25.79 14,189,497 +0.30(+1.16%)
Mar 04, 2010 25.15 25.56 25.19 25.49 14,606,299 +0.34(+1.36%)
Mar 03, 2010 25.07 25.24 25.02 25.15 14,241,788 +0.09(+0.34%)
Mar 02, 2010 24.85 25.21 24.71 25.07 14,162,228 +0.44(+1.80%)
Mar 01, 2010 24.68 24.78 24.55 24.62 16,291,654 -0.03(-0.10%)
Feb 26, 2010 24.97 24.97 24.63 24.65 16,896,742 -0.32(-1.27%)
Feb 25, 2010 24.87 25.10 24.66 24.96 19,069,238 -0.11(-0.44%)
Feb 24, 2010 24.82 25.15 24.64 25.08 16,505,504 +0.27(+1.08%)
Feb 23, 2010 25.04 25.16 24.75 24.81 20,894,762 -0.23(-0.90%)
Feb 22, 2010 25.16 25.20 25.00 25.04 16,361,656 -0.12(-0.46%)
Feb 19, 2010 25.26 25.37 25.06 25.15 17,749,420 -0.15(-0.60%)
Feb 18, 2010 24.95 25.34 24.95 25.30 14,970,348 +0.23(+0.90%)
Feb 17, 2010 24.91 25.11 24.83 25.08 14,710,135 +0.21(+0.83%)
Feb 16, 2010 24.96 25.12 24.69 24.87 22,463,494 +0.07(+0.26%)
Feb 12, 2010 24.33 24.80 24.80 24.80 25,914,650 +0.31(+1.27%)
Feb 11, 2010 23.48 24.62 23.17 24.49 33,142,320 +0.94(+3.97%)
Feb 10, 2010 23.56 23.70 23.34 23.56 12,877,094 -0.02(-0.09%)
Feb 09, 2010 23.11 23.65 23.00 23.58 17,372,892 +0.67(+2.94%)
Feb 08, 2010 22.80 23.29 22.80 22.90 10,417,806 -0.08(-0.33%)
Feb 05, 2010 23.26 23.26 22.65 22.98 16,794,182 -0.14(-0.61%)
Feb 04, 2010 23.45 23.56 23.10 23.12 13,370,684 -0.59(-2.50%)
Feb 03, 2010 23.82 23.87 23.56 23.71 9,939,549 -0.24(-1.01%)
Feb 02, 2010 23.25 24.01 23.18 23.95 17,319,746 +0.84(+3.64%)
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.