Skip to main content

Philip Morris International (NY: PM )

101.20 -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 23.49 24.02 23.36 23.45 12,864,582 -0.11(-0.47%)
Jul 30, 2009 23.61 23.90 23.48 23.56 12,768,111 +0.00(+0.00%)
Jul 29, 2009 23.27 23.63 23.16 23.56 11,448,242 +0.17(+0.73%)
Jul 28, 2009 23.02 23.44 23.02 23.39 14,517,087 -0.06(-0.24%)
Jul 27, 2009 23.69 24.47 23.32 23.44 17,396,486 -0.36(-1.50%)
Jul 24, 2009 23.10 23.85 22.94 23.80 715 +0.64(+2.78%)
Jul 23, 2009 22.36 23.65 22.32 23.16 22,461,726 +1.08(+4.88%)
Jul 22, 2009 22.04 22.27 22.00 22.08 10,286,227 -0.01(-0.05%)
Jul 21, 2009 22.18 22.39 21.81 22.09 11,775,319 -0.03(-0.11%)
Jul 20, 2009 22.25 22.25 21.75 22.12 18,344,108 -0.03(-0.11%)
Jul 17, 2009 21.89 22.18 21.65 22.14 13,064,414 +0.35(+1.62%)
Jul 16, 2009 21.89 22.08 21.64 21.79 14,749,543 -0.37(-1.66%)
Jul 15, 2009 21.58 22.18 21.51 22.16 13,471,235 +0.69(+3.21%)
Jul 14, 2009 21.57 21.63 21.40 21.47 11,988,793 -0.12(-0.56%)
Jul 13, 2009 21.41 21.70 21.35 21.59 12,326,749 +0.28(+1.30%)
Jul 10, 2009 21.67 21.92 21.14 21.31 13,575,468 +0.01(+0.02%)
Jul 09, 2009 21.97 21.97 21.20 21.31 14,869,668 -0.58(-2.64%)
Jul 08, 2009 22.14 22.26 21.76 21.88 17,218,640 -0.13(-0.59%)
Jul 07, 2009 22.17 22.56 21.96 22.02 18,963,954 -0.20(-0.91%)
Jul 06, 2009 21.44 22.30 21.29 22.22 15,586,261 +0.61(+2.82%)
Jul 02, 2009 21.94 22.13 21.55 21.61 16,898,910 -0.58(-2.61%)
Jul 01, 2009 22.09 22.45 22.04 22.19 18,972,942 +0.24(+1.08%)
Jun 30, 2009 21.87 22.00 21.39 21.95 28,542,596 +0.12(+0.53%)
Jun 29, 2009 21.52 21.86 21.39 21.83 14,871,773 +0.39(+1.83%)
Jun 26, 2009 21.08 21.63 21.01 21.44 16,296,825 -0.19(-0.86%)
Jun 25, 2009 21.24 21.67 21.21 21.63 17,754,458 +0.68(+3.24%)
Jun 24, 2009 20.91 21.13 20.80 20.95 18,112,516 +0.09(+0.41%)
Jun 23, 2009 20.79 21.00 20.77 20.86 21,806,192 -0.06(-0.29%)
Jun 22, 2009 20.90 21.01 20.71 20.92 27,986,198 -0.29(-1.35%)
Jun 19, 2009 21.49 21.59 21.14 21.21 35,060,204 -0.19(-0.89%)
Jun 18, 2009 21.16 21.70 21.10 21.40 21,445,036 +0.32(+1.50%)
Jun 17, 2009 21.25 21.32 21.04 21.08 16,379,908 -0.18(-0.85%)
Jun 16, 2009 21.69 21.78 21.25 21.27 18,410,418 -0.32(-1.47%)
Jun 15, 2009 21.68 21.93 21.55 21.58 20,614,600 -0.32(-1.45%)
Jun 12, 2009 21.98 22.39 21.74 21.90 15,238,080 -0.18(-0.82%)
Jun 11, 2009 21.85 22.64 21.84 22.08 21,468,092 +0.18(+0.83%)
Jun 10, 2009 22.07 22.29 21.53 21.90 17,810,372 -0.17(-0.75%)
Jun 09, 2009 22.43 22.43 21.92 22.07 21,971,182 -0.34(-1.53%)
Jun 08, 2009 22.11 22.63 21.97 22.41 13,071,538 +0.22(+0.98%)
Jun 05, 2009 22.49 22.87 22.17 22.19 16,916,850 -0.17(-0.74%)
Jun 04, 2009 22.22 22.47 21.86 22.36 15,402,440 +0.12(+0.54%)
Jun 03, 2009 22.21 22.41 22.11 22.24 21,589,522 -0.21(-0.92%)
Jun 02, 2009 21.88 22.59 21.80 22.44 14,649,376 +0.49(+2.22%)
Jun 01, 2009 21.48 22.08 21.48 21.96 17,996,674 +0.50(+2.32%)
May 29, 2009 21.50 21.50 21.11 21.46 16,321,159 +0.05(+0.23%)
May 28, 2009 20.86 21.58 20.86 21.41 14,585,284 +0.45(+2.14%)
May 27, 2009 21.16 21.19 20.79 20.96 17,678,186 -0.24(-1.14%)
May 26, 2009 21.37 21.42 21.06 21.20 21,552,756 -0.29(-1.36%)
May 22, 2009 21.21 21.73 21.21 21.49 10,560,017 -0.05(-0.23%)
May 21, 2009 21.70 21.70 21.29 21.54 14,184,032 -0.19(-0.88%)
May 20, 2009 21.40 21.87 21.17 21.73 15,053,273 +0.49(+2.30%)
May 19, 2009 21.44 21.50 21.13 21.25 19,000,824 -0.24(-1.10%)
May 18, 2009 21.86 21.99 21.38 21.48 19,856,862 -0.24(-1.11%)
May 15, 2009 21.36 21.80 21.06 21.72 22,289,934 +0.38(+1.77%)
May 14, 2009 20.99 21.49 20.95 21.35 18,717,888 +0.33(+1.56%)
May 13, 2009 20.82 21.16 20.57 21.02 17,177,550 -0.09(-0.41%)
May 12, 2009 20.51 21.22 20.29 21.10 20,816,236 +0.70(+3.43%)
May 11, 2009 20.39 20.59 20.15 20.41 15,158,869 -0.28(-1.34%)
May 08, 2009 20.72 20.96 20.39 20.68 17,382,268 +0.21(+1.00%)
May 07, 2009 19.87 20.59 19.64 20.48 28,279,986 +0.71(+3.57%)
May 06, 2009 18.97 19.93 18.74 19.77 22,576,652 +1.01(+5.36%)
May 05, 2009 19.09 19.26 18.71 18.77 13,567,493 -0.42(-2.20%)
May 04, 2009 18.76 19.22 18.72 19.19 17,240,722 +0.48(+2.56%)
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.