Skip to main content

Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 51.51 51.99 50.95 50.99 18,901,432 -0.54(-1.05%)
Jun 26, 2013 51.28 52.04 51.18 51.53 10,955,431 +0.61(+1.20%)
Jun 25, 2013 50.96 51.18 50.65 50.92 10,852,362 +0.29(+0.58%)
Jun 24, 2013 50.48 51.31 50.26 50.62 11,709,282 -0.36(-0.70%)
Jun 21, 2013 50.99 51.55 50.51 50.98 19,028,944 +0.48(+0.96%)
Jun 20, 2013 52.38 52.38 50.32 50.50 16,319,241 -2.12(-4.02%)
Jun 19, 2013 54.05 54.28 52.61 52.61 8,309,198 -1.39(-2.58%)
Jun 18, 2013 53.92 54.14 53.59 54.00 4,954,942 +0.10(+0.19%)
Jun 17, 2013 53.88 54.21 53.52 53.90 7,865,229 +0.20(+0.38%)
Jun 14, 2013 53.81 54.31 53.61 53.70 6,538,232 -0.27(-0.50%)
Jun 13, 2013 53.47 54.07 53.25 53.96 6,695,218 +0.54(+1.01%)
Jun 12, 2013 53.45 53.72 53.10 53.42 7,196,497 +0.24(+0.46%)
Jun 11, 2013 53.09 53.82 52.96 53.18 6,258,597 -0.23(-0.44%)
Jun 10, 2013 53.78 54.05 53.28 53.41 6,671,035 -0.27(-0.50%)
Jun 07, 2013 54.00 54.25 53.08 53.68 9,694,069 +0.05(+0.10%)
Jun 06, 2013 52.55 53.63 52.13 53.63 17,038,618 +0.89(+1.69%)
Jun 05, 2013 53.43 53.46 52.70 52.73 7,686,088 -0.83(-1.55%)
Jun 04, 2013 53.85 54.10 53.29 53.56 8,112,081 -0.29(-0.53%)
Jun 03, 2013 53.01 54.01 52.58 53.85 11,247,265 +0.86(+1.62%)
May 31, 2013 53.61 53.95 52.98 52.99 12,712,312 -0.88(-1.63%)
May 30, 2013 53.77 54.16 53.64 53.87 7,503,846 +0.10(+0.18%)
May 29, 2013 54.02 54.06 53.30 53.77 11,647,208 -0.65(-1.19%)
May 28, 2013 55.31 55.72 54.30 54.42 10,767,834 -0.44(-0.81%)
May 24, 2013 54.71 55.04 54.40 54.86 6,546,072 -0.11(-0.20%)
May 23, 2013 54.44 55.14 54.38 54.97 9,363,746 +0.20(+0.36%)
May 22, 2013 54.76 55.57 54.65 54.77 12,030,778 -0.25(-0.46%)
May 21, 2013 55.34 55.36 54.61 55.02 8,927,144 -0.35(-0.63%)
May 20, 2013 55.77 55.81 55.23 55.37 6,614,036 -0.40(-0.71%)
May 17, 2013 55.68 55.96 55.35 55.77 8,820,430 +0.14(+0.25%)
May 16, 2013 55.85 56.14 55.52 55.63 8,816,527 -0.50(-0.89%)
May 15, 2013 55.41 56.14 55.36 56.13 8,651,077 +1.32(+2.40%)
May 13, 2013 54.30 55.11 54.23 54.81 8,148,028 +0.42(+0.77%)
May 10, 2013 54.76 54.85 54.21 54.39 9,192,278 -0.23(-0.42%)
May 09, 2013 55.01 55.10 54.46 54.62 6,469,249 -0.47(-0.85%)
May 08, 2013 54.59 55.12 54.48 55.09 7,269,589 +0.52(+0.96%)
May 07, 2013 54.28 54.73 54.21 54.56 8,539,441 +0.29(+0.54%)
May 06, 2013 54.66 54.83 54.12 54.27 10,618,956 -0.67(-1.22%)
May 03, 2013 55.64 55.39 54.82 54.94 9,713,127 -0.44(-0.79%)
May 02, 2013 55.89 55.98 55.11 55.38 9,764,489 -0.38(-0.69%)
May 01, 2013 55.56 56.38 55.50 55.76 8,789,334 +0.05(+0.08%)
Apr 30, 2013 55.86 55.90 55.41 55.72 6,377,238 -0.22(-0.39%)
Apr 29, 2013 55.55 56.03 55.35 55.93 6,523,804 +0.38(+0.68%)
Apr 26, 2013 55.24 55.79 55.16 55.55 7,496,618 +0.39(+0.71%)
Apr 25, 2013 55.07 55.26 54.91 55.16 5,769,827 +0.34(+0.63%)
Apr 24, 2013 54.66 55.34 54.58 54.82 8,936,588 +0.26(+0.48%)
Apr 23, 2013 54.37 54.72 53.63 54.56 7,332,805 +0.45(+0.84%)
Apr 22, 2013 53.57 54.18 53.43 54.10 7,165,851 +0.51(+0.95%)
Apr 19, 2013 53.59 53.98 53.33 53.60 10,210,443 +0.15(+0.28%)
Apr 18, 2013 53.63 53.99 52.87 53.44 14,200,648 -1.37(-2.50%)
Apr 17, 2013 55.12 55.21 54.51 54.81 7,453,232 -0.54(-0.98%)
Apr 16, 2013 55.06 55.51 54.63 55.36 9,659,175 +0.50(+0.91%)
Apr 15, 2013 55.92 56.06 54.84 54.86 8,605,614 -1.36(-2.42%)
Apr 12, 2013 55.76 56.31 55.55 56.21 6,768,368 +0.49(+0.88%)
Apr 11, 2013 55.57 56.00 55.39 55.72 6,379,834 +0.20(+0.36%)
Apr 10, 2013 55.31 55.62 54.93 55.53 6,424,000 +0.42(+0.76%)
Apr 09, 2013 55.24 55.43 54.83 55.11 5,653,527 +0.06(+0.11%)
Apr 08, 2013 54.17 55.08 54.09 55.05 6,303,596 +1.00(+1.86%)
Apr 05, 2013 54.67 54.79 53.82 54.05 8,636,896 -1.05(-1.91%)
Apr 04, 2013 55.22 55.53 55.00 55.10 6,553,115 +0.10(+0.18%)
Apr 03, 2013 55.13 55.56 54.83 55.00 10,797,422 -0.03(-0.05%)
Apr 02, 2013 54.24 55.05 54.15 55.03 7,924,886 +0.95(+1.76%)
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.