Skip to main content

Philip Morris International (NY: PM )

120.96 -2.27 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 49.51 49.61 49.07 49.35 11,679,924 -0.17(-0.33%)
Apr 27, 2012 49.06 49.96 48.88 49.51 11,874,732 +0.69(+1.42%)
Apr 26, 2012 48.41 48.93 48.22 48.82 8,245,570 +0.50(+1.04%)
Apr 25, 2012 47.63 48.45 47.51 48.32 11,232,069 +0.81(+1.71%)
Apr 24, 2012 48.01 48.11 47.48 47.51 9,186,799 -0.42(-0.89%)
Apr 23, 2012 48.05 48.28 47.75 47.93 8,484,480 -0.48(-0.99%)
Apr 20, 2012 47.62 48.69 47.49 48.41 12,040,687 +0.58(+1.22%)
Apr 19, 2012 48.51 48.51 47.47 47.83 11,046,096 -0.55(-1.13%)
Apr 18, 2012 47.96 48.57 47.76 48.37 8,818,384 +0.16(+0.33%)
Apr 17, 2012 48.11 48.46 47.85 48.21 8,741,906 +0.23(+0.47%)
Apr 16, 2012 48.61 48.66 47.70 47.98 10,458,672 -0.44(-0.91%)
Apr 13, 2012 48.27 48.95 48.19 48.43 10,931,146 +0.32(+0.66%)
Apr 12, 2012 48.37 48.39 47.75 48.11 9,147,120 -0.14(-0.30%)
Apr 11, 2012 48.32 48.62 48.13 48.25 9,371,707 +0.26(+0.54%)
Apr 10, 2012 48.56 48.64 47.90 47.99 10,186,073 -0.73(-1.49%)
Apr 09, 2012 48.49 48.90 48.49 48.72 6,208,356 -0.15(-0.30%)
Apr 05, 2012 49.12 49.20 48.57 48.87 11,478,383 -0.47(-0.95%)
Apr 04, 2012 48.86 49.67 48.84 49.34 12,756,944 +0.28(+0.57%)
Apr 03, 2012 48.95 49.08 48.67 49.05 13,859,243 -0.22(-0.45%)
Apr 02, 2012 48.99 49.41 48.98 49.27 8,794,308 +0.42(+0.87%)
Mar 30, 2012 48.00 48.99 48.00 48.85 12,652,107 +1.08(+2.26%)
Mar 29, 2012 47.69 47.96 47.49 47.77 8,860,911 -0.18(-0.37%)
Mar 28, 2012 48.24 48.29 47.75 47.95 11,047,544 -0.30(-0.63%)
Mar 27, 2012 48.55 48.80 48.25 48.25 9,393,931 +0.08(+0.16%)
Mar 26, 2012 47.59 48.37 47.54 48.17 11,562,829 +0.72(+1.52%)
Mar 23, 2012 47.47 47.63 47.23 47.45 11,465,682 -0.01(-0.01%)
Mar 22, 2012 46.99 47.62 46.95 47.46 11,072,839 +0.39(+0.84%)
Mar 21, 2012 47.29 47.38 47.03 47.06 8,952,095 -0.23(-0.49%)
Mar 20, 2012 46.90 47.36 46.90 47.29 8,381,012 +0.11(+0.23%)
Mar 19, 2012 46.90 47.33 46.70 47.18 6,815,574 +0.29(+0.62%)
Mar 16, 2012 46.98 47.09 46.75 46.89 14,512,191 -0.05(-0.10%)
Mar 15, 2012 46.70 46.94 46.58 46.94 8,874,016 +0.25(+0.53%)
Mar 14, 2012 46.64 46.87 46.42 46.70 9,461,760 -0.14(-0.30%)
Mar 13, 2012 46.33 46.87 46.23 46.84 9,392,493 +0.64(+1.38%)
Mar 12, 2012 46.41 46.76 45.85 46.20 14,707,843 -0.04(-0.08%)
Mar 09, 2012 46.42 46.58 46.24 46.24 6,590,237 -0.01(-0.01%)
Mar 08, 2012 46.35 46.54 46.20 46.24 6,840,351 +0.30(+0.65%)
Mar 07, 2012 45.93 46.12 45.50 45.94 8,879,857 +0.01(+0.01%)
Mar 06, 2012 46.35 46.68 45.89 45.94 12,527,873 -0.74(-1.59%)
Mar 05, 2012 46.12 46.69 45.98 46.68 7,497,731 +0.48(+1.03%)
Mar 02, 2012 46.06 46.30 45.79 46.20 7,657,440 +0.17(+0.38%)
Mar 01, 2012 45.63 46.08 45.31 46.03 9,048,329 +0.39(+0.85%)
Feb 29, 2012 45.90 46.07 45.64 45.64 10,588,015 -0.19(-0.41%)
Feb 28, 2012 45.46 45.88 45.36 45.83 8,652,544 +0.42(+0.91%)
Feb 27, 2012 45.14 45.55 45.08 45.41 7,942,007 +0.04(+0.10%)
Feb 24, 2012 45.08 45.40 44.97 45.37 7,361,646 +0.46(+1.03%)
Feb 23, 2012 44.80 45.01 44.43 44.90 7,818,211 -0.07(-0.15%)
Feb 22, 2012 44.87 45.23 44.56 44.97 9,306,117 +0.01(+0.02%)
Feb 21, 2012 44.96 45.18 44.76 44.96 9,395,584 +0.29(+0.65%)
Feb 17, 2012 45.00 45.17 44.54 44.67 9,914,910 -0.11(-0.24%)
Feb 16, 2012 44.61 44.98 44.41 44.78 8,327,358 +0.21(+0.48%)
Feb 15, 2012 44.75 44.84 44.36 44.57 9,048,607 -0.05(-0.12%)
Feb 14, 2012 44.39 44.62 44.27 44.62 10,410,424 +0.02(+0.05%)
Feb 13, 2012 44.10 44.75 43.95 44.60 13,818,179 +0.64(+1.45%)
Feb 10, 2012 43.76 43.98 43.56 43.96 13,911,978 +0.21(+0.47%)
Feb 09, 2012 42.57 44.26 42.54 43.75 20,108,360 +1.19(+2.80%)
Feb 08, 2012 42.40 42.58 42.12 42.56 9,151,722 +0.15(+0.36%)
Feb 07, 2012 41.81 42.61 41.80 42.41 10,220,147 +0.41(+0.98%)
Feb 06, 2012 41.78 42.18 41.67 42.00 6,831,992 +0.13(+0.30%)
Feb 03, 2012 41.78 41.97 41.43 41.87 6,397,656 +0.43(+1.03%)
Feb 02, 2012 41.54 41.54 41.17 41.45 5,429,558 +0.05(+0.12%)
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.