Skip to main content

Philip Morris International (NY: PM )

102.04 +0.17 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 50.78 51.20 49.93 49.93 11,850,541 -0.70(-1.38%)
Aug 30, 2012 50.80 50.86 50.50 50.63 4,769,363 -0.13(-0.25%)
Aug 29, 2012 51.15 51.44 50.75 50.76 7,202,864 +0.39(+0.77%)
Aug 27, 2012 50.21 50.60 50.14 50.38 5,263,619 +0.18(+0.37%)
Aug 24, 2012 49.52 50.32 49.36 50.19 9,653,450 +0.60(+1.21%)
Aug 23, 2012 50.71 50.80 49.59 49.59 12,366,342 -1.22(-2.40%)
Aug 22, 2012 51.10 51.21 50.80 50.81 6,984,953 -0.47(-0.92%)
Aug 21, 2012 52.08 52.16 51.21 51.28 6,759,431 -0.82(-1.57%)
Aug 20, 2012 52.22 52.34 52.00 52.10 5,219,215 -0.12(-0.23%)
Aug 17, 2012 52.27 52.28 51.85 52.22 7,442,435 +0.05(+0.10%)
Aug 16, 2012 51.70 52.27 51.49 52.16 8,218,091 +0.18(+0.34%)
Aug 15, 2012 51.99 52.15 51.59 51.99 7,445,914 -0.10(-0.18%)
Aug 14, 2012 51.72 52.27 51.51 52.08 7,245,500 +0.40(+0.77%)
Aug 13, 2012 51.43 51.72 51.26 51.68 4,324,335 +0.12(+0.24%)
Aug 10, 2012 50.94 51.68 50.92 51.56 4,729,182 +0.46(+0.91%)
Aug 09, 2012 51.31 51.43 50.91 51.10 5,021,157 -0.22(-0.43%)
Aug 08, 2012 51.00 51.45 50.64 51.31 6,087,054 +0.25(+0.49%)
Aug 07, 2012 51.81 51.94 51.02 51.06 7,688,969 -0.51(-0.99%)
Aug 06, 2012 51.44 52.09 51.33 51.57 8,129,965 +0.17(+0.33%)
Aug 03, 2012 50.98 51.44 50.73 51.40 7,373,914 +1.04(+2.07%)
Aug 02, 2012 50.49 50.84 50.07 50.36 7,086,742 -0.32(-0.63%)
Aug 01, 2012 51.14 51.32 50.47 50.68 6,012,501 -0.45(-0.88%)
Jul 31, 2012 50.98 51.34 50.80 51.13 9,909,620 +0.15(+0.29%)
Jul 30, 2012 50.27 51.10 50.25 50.99 7,424,314 +0.49(+0.97%)
Jul 27, 2012 49.44 50.88 49.07 50.49 11,946,804 +0.95(+1.92%)
Jul 26, 2012 49.15 49.77 49.15 49.54 9,531,875 +0.96(+1.97%)
Jul 25, 2012 49.10 49.25 48.55 48.59 8,166,847 -0.45(-0.91%)
Jul 24, 2012 49.15 49.43 48.66 49.03 8,789,685 -0.17(-0.34%)
Jul 23, 2012 49.38 49.74 49.08 49.20 7,219,705 -0.50(-1.01%)
Jul 20, 2012 49.67 49.95 49.31 49.70 11,186,716 -0.37(-0.74%)
Jul 19, 2012 50.05 50.73 49.94 50.07 11,464,081 +0.08(+0.16%)
Jul 18, 2012 50.27 50.33 49.72 50.00 9,232,261 -0.32(-0.64%)
Jul 17, 2012 50.62 50.88 49.91 50.32 8,287,297 -0.48(-0.94%)
Jul 16, 2012 50.38 50.88 50.34 50.80 7,363,958 +0.35(+0.70%)
Jul 13, 2012 50.37 50.60 50.19 50.44 6,218,368 +0.17(+0.34%)
Jul 12, 2012 50.61 50.82 50.26 50.27 8,557,437 -0.36(-0.71%)
Jul 11, 2012 50.68 50.92 50.46 50.63 8,260,502 -0.09(-0.18%)
Jul 10, 2012 50.92 51.10 50.54 50.72 7,867,147 +0.05(+0.10%)
Jul 09, 2012 49.94 50.88 49.89 50.67 10,687,492 +0.65(+1.30%)
Jul 06, 2012 49.46 50.09 49.31 50.02 6,768,395 +0.26(+0.53%)
Jul 05, 2012 49.89 50.08 49.54 49.75 6,746,943 -0.29(-0.57%)
Jul 03, 2012 49.70 50.08 49.57 50.04 4,457,307 +0.27(+0.55%)
Jul 02, 2012 48.84 49.80 48.76 49.77 8,456,850 +0.97(+1.99%)
Jun 29, 2012 48.60 48.98 48.31 48.79 11,166,042 +0.92(+1.92%)
Jun 28, 2012 47.17 47.98 47.02 47.88 7,320,029 +0.40(+0.85%)
Jun 27, 2012 47.06 47.67 47.06 47.47 8,300,218 +0.49(+1.04%)
Jun 26, 2012 47.00 47.22 46.85 46.99 8,226,621 +0.02(+0.05%)
Jun 25, 2012 47.33 47.40 46.93 46.96 9,021,940 -0.70(-1.47%)
Jun 22, 2012 47.70 47.98 47.41 47.66 12,962,223 +0.23(+0.48%)
Jun 21, 2012 48.59 48.78 47.38 47.44 16,530,538 -1.61(-3.29%)
Jun 20, 2012 49.03 49.22 48.68 49.05 8,323,467 -0.01(-0.01%)
Jun 19, 2012 48.84 49.28 48.82 49.05 8,857,815 +0.22(+0.44%)
Jun 18, 2012 48.50 49.14 48.38 48.84 7,450,019 +0.22(+0.46%)
Jun 15, 2012 48.73 48.87 48.32 48.62 15,879,755 +0.22(+0.45%)
Jun 14, 2012 47.65 48.76 47.60 48.40 8,868,428 +0.91(+1.91%)
Jun 13, 2012 47.58 48.24 47.21 47.49 8,387,894 +0.38(+0.81%)
Jun 12, 2012 46.90 47.36 46.73 47.11 8,376,852 +0.35(+0.75%)
Jun 11, 2012 46.78 47.20 46.59 46.76 25,280,880 +0.23(+0.49%)
Jun 08, 2012 46.22 46.61 46.12 46.53 6,897,561 +0.20(+0.44%)
Jun 07, 2012 46.52 46.59 46.22 46.33 6,495,907 +0.29(+0.64%)
Jun 06, 2012 45.45 46.03 45.39 46.03 8,694,317 +0.64(+1.42%)
Jun 05, 2012 45.11 45.50 44.94 45.39 7,756,367 +0.00(+0.00%)
Jun 04, 2012 45.78 45.83 45.08 45.39 10,899,823 -0.49(-1.06%)
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.