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 (%)
Mar 31, 2015 47.53 47.54 46.76 46.78 12,074,771 -0.95(-1.99%)
Mar 30, 2015 47.97 47.97 47.36 47.73 7,070,255 +0.04(+0.09%)
Mar 27, 2015 47.36 47.74 47.29 47.69 8,307,509 +0.28(+0.59%)
Mar 26, 2015 47.54 47.78 47.36 47.41 11,383,879 -0.22(-0.47%)
Mar 25, 2015 48.32 48.42 47.53 47.63 12,759,907 -0.52(-1.07%)
Mar 24, 2015 48.98 49.18 48.13 48.15 9,696,624 -0.83(-1.69%)
Mar 23, 2015 48.72 49.15 48.72 48.97 7,892,574 +0.25(+0.52%)
Mar 20, 2015 48.34 48.74 48.31 48.72 17,806,716 +0.36(+0.75%)
Mar 19, 2015 48.22 48.64 48.17 48.36 15,417,009 +0.18(+0.38%)
Mar 18, 2015 47.59 48.62 46.97 48.17 14,968,488 +0.41(+0.86%)
Mar 17, 2015 47.69 47.98 47.60 47.76 6,752,925 +0.00(+0.00%)
Mar 16, 2015 47.87 48.06 47.50 47.76 8,743,808 +0.15(+0.31%)
Mar 13, 2015 48.28 48.28 47.13 47.62 8,704,324 -0.66(-1.37%)
Mar 12, 2015 47.99 48.31 47.81 48.28 7,838,438 +0.56(+1.17%)
Mar 11, 2015 48.65 48.71 47.45 47.72 11,880,372 -0.88(-1.80%)
Mar 10, 2015 49.06 49.06 48.48 48.60 11,524,428 -0.74(-1.49%)
Mar 09, 2015 49.17 49.42 49.10 49.33 7,459,552 +0.25(+0.50%)
Mar 06, 2015 49.84 49.88 48.93 49.09 12,650,534 -1.02(-2.03%)
Mar 05, 2015 50.41 50.51 50.00 50.11 5,575,302 -0.28(-0.56%)
Mar 04, 2015 50.71 50.71 50.14 50.39 5,835,750 -0.33(-0.64%)
Mar 03, 2015 50.69 50.89 50.57 50.71 5,866,594 -0.15(-0.30%)
Mar 02, 2015 50.87 51.03 50.68 50.87 5,200,335 -0.01(-0.01%)
Feb 27, 2015 50.73 50.96 50.37 50.87 9,738,425 +0.10(+0.19%)
Feb 26, 2015 51.04 51.14 50.63 50.77 4,847,310 -0.41(-0.80%)
Feb 25, 2015 51.21 51.34 51.02 51.18 4,647,948 -0.02(-0.05%)
Feb 24, 2015 50.72 51.28 50.68 51.21 5,404,016 +0.38(+0.75%)
Feb 23, 2015 50.77 50.87 50.45 50.83 5,483,353 -0.09(-0.18%)
Feb 20, 2015 50.57 50.98 50.44 50.92 5,825,755 +0.26(+0.51%)
Feb 19, 2015 50.87 50.93 50.53 50.66 6,154,955 -0.23(-0.46%)
Feb 18, 2015 50.49 50.90 50.43 50.90 4,056,156 +0.18(+0.35%)
Feb 17, 2015 50.77 50.80 50.47 50.72 7,161,207 -0.10(-0.19%)
Feb 13, 2015 51.39 50.82 50.82 50.82 8,031,031 -0.50(-0.98%)
Feb 12, 2015 50.72 51.34 50.64 51.32 8,674,484 +0.74(+1.47%)
Feb 11, 2015 49.89 50.73 49.77 50.58 9,247,221 +0.86(+1.73%)
Feb 10, 2015 49.62 49.80 49.38 49.72 10,978,411 +0.15(+0.31%)
Feb 09, 2015 49.55 49.96 49.40 49.57 7,099,424 -0.27(-0.54%)
Feb 06, 2015 50.48 50.48 49.63 49.84 9,691,441 -0.80(-1.57%)
Feb 05, 2015 50.54 51.04 49.86 50.63 10,301,648 +0.30(+0.60%)
Feb 04, 2015 50.31 50.65 50.19 50.33 8,400,186 -0.10(-0.19%)
Feb 03, 2015 50.28 50.55 50.17 50.43 6,691,204 +0.37(+0.75%)
Feb 02, 2015 49.20 50.10 49.09 50.06 6,728,110 +0.85(+1.73%)
Jan 30, 2015 49.38 49.79 49.12 49.20 10,914,612 -0.60(-1.21%)
Jan 29, 2015 49.37 49.98 49.25 49.80 6,699,454 +0.39(+0.79%)
Jan 28, 2015 50.30 50.47 49.30 49.41 9,586,831 -0.63(-1.25%)
Jan 27, 2015 50.61 50.72 49.90 50.04 13,929,782 -0.89(-1.75%)
Jan 26, 2015 50.87 51.14 50.59 50.93 7,596,915 +0.14(+0.28%)
Jan 23, 2015 51.88 51.97 50.71 50.79 10,843,527 -1.43(-2.75%)
Jan 22, 2015 52.15 52.30 51.77 52.22 9,898,118 +0.37(+0.72%)
Jan 21, 2015 50.95 51.88 50.72 51.85 7,367,779 +0.59(+1.16%)
Jan 20, 2015 51.03 51.50 50.83 51.25 10,052,658 +0.54(+1.06%)
Jan 16, 2015 50.80 50.71 50.71 50.71 11,908,340 -0.07(-0.14%)
Jan 15, 2015 51.15 51.15 50.63 50.79 8,297,539 -0.37(-0.72%)
Jan 14, 2015 50.44 51.18 50.44 51.15 7,476,374 +0.20(+0.39%)
Jan 13, 2015 51.09 51.50 50.69 50.96 9,474,918 +0.03(+0.06%)
Jan 12, 2015 50.96 51.31 50.67 50.93 6,510,993 +0.20(+0.40%)
Jan 09, 2015 51.23 51.29 50.57 50.72 7,014,437 -0.13(-0.27%)
Jan 08, 2015 50.48 51.25 50.47 50.86 10,740,019 +0.75(+1.51%)
Jan 07, 2015 50.16 50.31 49.68 50.11 12,271,611 +0.37(+0.75%)
Jan 06, 2015 49.65 50.31 49.42 49.73 16,326,391 +0.42(+0.86%)
Jan 05, 2015 49.66 49.73 48.97 49.31 10,125,988 -0.37(-0.75%)
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.