Philip Morris International (NY: PM )

120.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.25 21.38 20.79 21.33 29,375,392 +0.11(+0.53%)
Jun 29, 2009 20.91 21.24 20.78 21.22 15,305,690 +0.38(+1.83%)
Jun 26, 2009 20.49 21.02 20.41 20.83 16,772,322 -0.18(-0.86%)
Jun 25, 2009 20.64 21.05 20.60 21.02 18,272,484 +0.66(+3.24%)
Jun 24, 2009 20.32 20.53 20.21 20.36 18,640,990 +0.08(+0.41%)
Jun 23, 2009 20.20 20.40 20.18 20.27 22,442,438 -0.06(-0.29%)
Jun 22, 2009 20.31 20.42 20.12 20.33 28,802,758 -0.01(-0.07%)
Jun 19, 2009 20.62 20.71 20.27 20.35 36,551,460 -0.18(-0.89%)
Jun 18, 2009 20.29 20.81 20.24 20.53 22,357,184 +0.30(+1.50%)
Jun 17, 2009 20.38 20.45 20.19 20.22 17,076,614 -0.17(-0.85%)
Jun 16, 2009 20.80 20.89 20.38 20.40 19,193,488 -0.30(-1.47%)
Jun 15, 2009 20.80 21.04 20.67 20.70 21,491,424 -0.30(-1.45%)
Jun 12, 2009 21.08 21.48 20.85 21.01 15,886,219 -0.17(-0.82%)
Jun 11, 2009 20.96 21.72 20.95 21.18 22,381,220 +0.17(+0.83%)
Jun 10, 2009 21.17 21.38 20.65 21.01 18,567,922 -0.16(-0.75%)
Jun 09, 2009 21.51 21.51 21.02 21.17 22,905,706 -0.33(-1.53%)
Jun 08, 2009 21.20 21.71 21.07 21.49 13,627,525 +0.21(+0.97%)
Jun 05, 2009 21.58 21.93 21.27 21.29 17,636,394 -0.16(-0.74%)
Jun 04, 2009 21.31 21.56 20.97 21.45 16,057,570 +0.12(+0.54%)
Jun 03, 2009 21.31 21.49 21.20 21.33 22,507,816 -0.20(-0.92%)
Jun 02, 2009 20.99 21.67 20.91 21.53 15,272,475 +0.47(+2.22%)
Jun 01, 2009 20.60 21.18 20.60 21.06 18,762,146 +0.48(+2.32%)
May 29, 2009 20.62 20.62 20.25 20.58 17,015,366 +0.05(+0.24%)
May 28, 2009 20.01 20.70 20.01 20.53 15,205,657 +0.43(+2.14%)
May 27, 2009 20.30 20.32 19.94 20.10 18,430,114 -0.23(-1.14%)
May 26, 2009 20.49 20.55 20.20 20.34 22,469,484 -0.28(-1.36%)
May 22, 2009 20.34 20.84 20.34 20.62 11,009,178 -0.05(-0.23%)
May 21, 2009 20.82 20.82 20.42 20.66 14,787,338 -0.18(-0.88%)
May 20, 2009 20.53 20.98 20.30 20.85 15,693,551 +0.47(+2.30%)
May 19, 2009 20.56 20.62 20.26 20.38 19,809,008 -0.23(-1.10%)
May 18, 2009 20.97 21.09 20.50 20.61 20,701,456 -0.23(-1.11%)
May 15, 2009 20.49 20.91 20.20 20.84 23,238,018 +0.36(+1.77%)
May 14, 2009 20.14 20.61 20.09 20.48 19,514,038 +0.31(+1.56%)
May 13, 2009 19.97 20.29 19.73 20.16 17,908,182 -0.08(-0.41%)
May 12, 2009 19.67 20.35 19.47 20.24 21,701,638 +0.67(+3.43%)
May 11, 2009 19.55 19.75 19.33 19.57 15,803,639 -0.27(-1.34%)
May 08, 2009 19.88 20.11 19.55 19.84 18,121,610 +0.20(+1.00%)
May 07, 2009 19.06 19.75 18.83 19.64 29,482,852 +0.68(+3.57%)
May 06, 2009 18.20 19.11 17.98 18.96 23,536,930 +0.97(+5.36%)
May 05, 2009 18.31 18.48 17.95 18.00 14,144,575 -0.41(-2.20%)
May 04, 2009 17.99 18.44 17.96 18.40 17,974,042 +0.46(+2.55%)
May 01, 2009 17.51 17.96 17.46 17.95 18,387,466 +0.47(+2.71%)
Apr 30, 2009 17.89 18.02 17.47 17.47 37,644,232 -0.19(-1.07%)
Apr 29, 2009 17.79 18.16 17.66 17.66 20,268,726 -0.12(-0.65%)
Apr 28, 2009 17.76 18.04 17.69 17.78 16,566,337 -0.17(-0.97%)
Apr 27, 2009 17.84 18.17 17.84 17.95 14,834,735 -0.12(-0.64%)
Apr 24, 2009 17.98 18.32 17.88 18.07 19,168,838 +0.21(+1.16%)
Apr 23, 2009 17.58 18.03 17.39 17.86 17,879,388 +0.36(+2.07%)
Apr 22, 2009 17.70 17.97 17.50 17.50 19,641,100 -0.31(-1.73%)
Apr 21, 2009 17.77 17.93 17.60 17.81 15,360,323 -0.01(-0.05%)
Apr 20, 2009 17.80 18.16 17.71 17.82 18,374,678 -0.20(-1.10%)
Apr 17, 2009 18.39 18.42 17.95 18.01 18,488,338 -0.33(-1.79%)
Apr 16, 2009 18.38 18.38 17.87 18.34 14,653,864 +0.10(+0.53%)
Apr 15, 2009 17.48 18.28 17.48 18.25 16,746,928 +0.66(+3.73%)
Apr 14, 2009 17.73 17.76 17.33 17.59 17,300,864 -0.31(-1.73%)
Apr 13, 2009 18.11 18.26 17.84 17.90 13,450,792 -0.30(-1.67%)
Apr 09, 2009 18.81 18.81 18.07 18.20 16,368,793 -0.26(-1.41%)
Apr 08, 2009 17.95 18.51 17.69 18.46 18,371,062 +0.61(+3.43%)
Apr 07, 2009 17.79 18.10 17.67 17.85 24,352,678 -0.17(-0.94%)
Apr 06, 2009 17.52 18.08 17.36 18.02 17,925,090 +0.55(+3.12%)
Apr 03, 2009 17.40 17.57 17.28 17.47 20,970,622 +0.05(+0.30%)
Apr 02, 2009 17.59 17.68 17.23 17.42 27,438,116 -0.06(-0.36%)
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.