Skip to main content

Philip Morris International (NY: PM )

102.06 +0.02 (+0.02%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 26.47 26.68 26.29 26.49 48,362 -0.06(-0.23%)
Aug 30, 2010 26.32 26.75 26.32 26.55 8,086,336 +0.04(+0.16%)
Aug 27, 2010 26.43 26.61 26.10 26.51 13,473,181 +0.37(+1.40%)
Aug 26, 2010 26.28 26.71 26.04 26.14 1,833 -0.41(-1.53%)
Aug 25, 2010 26.37 26.67 26.25 26.55 5,302,891 +0.01(+0.02%)
Aug 24, 2010 26.33 26.65 26.31 26.54 38,387 -0.11(-0.43%)
Aug 23, 2010 26.85 27.05 26.65 26.66 10,685,410 -0.13(-0.48%)
Aug 20, 2010 26.67 27.02 26.67 26.79 15,000,472 -0.01(-0.04%)
Aug 19, 2010 27.17 27.17 26.60 26.80 55,357 -0.39(-1.44%)
Aug 18, 2010 27.08 27.31 26.91 27.19 55,549 +0.10(+0.36%)
Aug 17, 2010 26.97 27.33 26.79 27.09 33,130 +0.30(+1.12%)
Aug 16, 2010 26.62 26.83 26.26 26.79 10,646,912 +0.00(+0.00%)
Aug 13, 2010 26.79 26.94 26.59 26.79 12,196,439 +0.07(+0.27%)
Aug 12, 2010 26.39 26.88 26.37 26.72 14,509,103 +0.05(+0.19%)
Aug 11, 2010 26.91 27.04 26.61 26.67 2,586 -0.30(-1.13%)
Aug 10, 2010 26.84 27.44 26.82 26.97 16,789 -0.10(-0.38%)
Aug 09, 2010 26.85 27.12 26.80 27.07 13,268,585 +0.18(+0.67%)
Aug 06, 2010 26.89 26.90 26.40 26.89 12,093,103 +0.19(+0.71%)
Aug 05, 2010 26.84 26.84 26.64 26.70 12,874,076 -0.22(-0.80%)
Aug 04, 2010 26.86 27.05 26.78 26.92 43,852 +0.05(+0.17%)
Aug 03, 2010 26.70 27.05 26.70 26.87 11,014 +0.10(+0.37%)
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.