Skip to main content

Philip Morris International (NY: PM )

92.04 -0.19 (-0.21%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 49.23 49.62 48.94 49.43 11,022,605 +0.93(+1.92%)
Jun 28, 2012 47.79 48.61 47.63 48.50 7,225,997 +0.41(+0.85%)
Jun 27, 2012 47.67 48.29 47.67 48.09 8,193,594 +0.49(+1.04%)
Jun 26, 2012 47.61 47.84 47.46 47.60 8,120,943 +0.02(+0.05%)
Jun 25, 2012 47.94 48.01 47.54 47.58 8,906,046 -0.71(-1.47%)
Jun 22, 2012 48.32 48.61 48.03 48.28 12,795,712 +0.23(+0.48%)
Jun 21, 2012 49.22 49.42 48.00 48.05 16,318,189 -1.63(-3.29%)
Jun 20, 2012 49.67 49.86 49.31 49.69 8,216,545 -0.01(-0.01%)
Jun 19, 2012 49.47 49.93 49.46 49.69 8,744,029 +0.22(+0.44%)
Jun 18, 2012 49.13 49.78 49.01 49.47 7,354,318 +0.22(+0.46%)
Jun 15, 2012 49.37 49.51 48.95 49.25 15,675,767 +0.22(+0.45%)
Jun 14, 2012 48.27 49.40 48.22 49.03 8,754,505 +0.92(+1.91%)
Jun 13, 2012 48.20 48.87 47.83 48.11 8,280,145 +0.39(+0.81%)
Jun 12, 2012 47.51 47.98 47.34 47.72 8,269,245 +0.35(+0.75%)
Jun 11, 2012 47.39 47.82 47.20 47.37 24,956,126 +0.23(+0.49%)
Jun 08, 2012 46.82 47.22 46.72 47.14 6,808,956 +0.21(+0.44%)
Jun 07, 2012 47.13 47.20 46.82 46.93 6,412,462 +0.30(+0.64%)
Jun 06, 2012 46.04 46.63 45.98 46.63 8,582,631 +0.65(+1.42%)
Jun 05, 2012 45.70 46.09 45.53 45.98 7,656,730 +0.00(+0.00%)
Jun 04, 2012 46.38 46.43 45.66 45.98 10,759,805 -0.49(-1.06%)
Jun 01, 2012 46.68 47.03 46.29 46.48 14,181,448 -0.97(-2.04%)
May 31, 2012 47.63 47.86 47.39 47.44 10,629,527 -0.21(-0.44%)
May 30, 2012 47.69 47.98 47.52 47.65 7,487,758 -0.40(-0.83%)
May 29, 2012 47.96 48.13 47.67 48.05 6,786,727 +0.12(+0.25%)
May 25, 2012 47.91 48.22 47.86 47.93 6,419,698 +0.02(+0.05%)
May 24, 2012 47.40 48.00 47.35 47.91 9,372,748 +0.57(+1.20%)
May 23, 2012 47.57 47.70 47.15 47.34 8,797,122 -0.41(-0.86%)
May 22, 2012 47.71 48.15 47.55 47.75 8,897,495 +0.18(+0.38%)
May 21, 2012 47.49 47.64 47.03 47.57 8,276,487 +0.25(+0.52%)
May 18, 2012 47.45 47.87 47.22 47.32 11,648,199 +0.06(+0.12%)
May 17, 2012 47.78 47.89 47.26 47.27 8,155,456 -0.58(-1.22%)
May 16, 2012 47.59 48.09 47.48 47.85 8,904,991 +0.29(+0.61%)
May 15, 2012 47.87 48.09 47.46 47.56 8,509,703 -0.38(-0.78%)
May 14, 2012 48.08 48.28 47.79 47.94 8,609,476 -0.43(-0.88%)
May 11, 2012 48.04 48.54 48.04 48.36 8,625,643 -0.01(-0.01%)
May 10, 2012 48.46 48.69 48.27 48.37 9,121,440 +0.29(+0.61%)
May 09, 2012 48.75 48.83 48.08 48.08 13,494,896 -1.17(-2.37%)
May 08, 2012 49.47 49.63 48.90 49.24 10,930,399 -0.31(-0.63%)
May 07, 2012 49.96 50.06 49.52 49.56 9,291,827 -0.48(-0.95%)
May 04, 2012 50.38 50.59 49.96 50.04 6,615,734 -0.47(-0.92%)
May 03, 2012 50.53 50.88 50.25 50.50 9,435,140 -0.20(-0.39%)
May 02, 2012 50.42 50.91 50.42 50.70 9,142,902 +0.17(+0.34%)
May 01, 2012 50.25 51.11 50.14 50.52 10,531,519 +0.27(+0.55%)
Apr 30, 2012 50.42 50.51 49.96 50.25 11,470,234 -0.17(-0.33%)
Apr 27, 2012 49.96 50.88 49.78 50.42 11,661,545 +0.71(+1.42%)
Apr 26, 2012 49.30 49.82 49.10 49.71 8,097,538 +0.51(+1.04%)
Apr 25, 2012 48.50 49.33 48.38 49.20 11,030,419 +0.83(+1.71%)
Apr 24, 2012 48.89 48.99 48.35 48.37 9,021,868 -0.43(-0.89%)
Apr 23, 2012 48.93 49.17 48.62 48.81 8,332,158 -0.49(-0.99%)
Apr 20, 2012 48.49 49.58 48.36 49.29 11,824,520 +0.59(+1.22%)
Apr 19, 2012 49.40 49.40 48.33 48.70 10,847,786 -0.56(-1.13%)
Apr 18, 2012 48.84 49.46 48.63 49.26 8,660,067 +0.16(+0.33%)
Apr 17, 2012 48.99 49.34 48.72 49.09 8,584,963 +0.23(+0.47%)
Apr 16, 2012 49.50 49.55 48.58 48.86 10,270,907 -0.45(-0.91%)
Apr 13, 2012 49.15 49.84 49.07 49.31 10,734,899 +0.33(+0.66%)
Apr 12, 2012 49.26 49.28 48.63 48.99 8,982,902 -0.15(-0.30%)
Apr 11, 2012 49.20 49.51 49.01 49.13 9,203,457 +0.26(+0.54%)
Apr 10, 2012 49.45 49.53 48.78 48.87 10,003,202 -0.74(-1.49%)
Apr 09, 2012 49.37 49.79 49.37 49.61 6,096,897 -0.15(-0.30%)
Apr 05, 2012 50.02 50.10 49.46 49.76 11,272,311 -0.48(-0.95%)
Apr 04, 2012 49.75 50.58 49.74 50.24 12,527,918 +0.29(+0.57%)
Apr 03, 2012 49.84 49.97 49.56 49.95 13,610,428 -0.22(-0.45%)
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.