Skip to main content

Philip Morris International (NY: PM )

119.74 -1.22 (-1.01%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 50.15 50.62 49.61 49.64 19,413,106 -0.53(-1.05%)
Jun 26, 2013 49.93 50.67 49.83 50.17 11,252,002 +0.60(+1.20%)
Jun 25, 2013 49.62 49.83 49.32 49.58 11,146,143 +0.29(+0.58%)
Jun 24, 2013 49.15 49.96 48.94 49.29 12,026,261 -0.35(-0.70%)
Jun 21, 2013 49.65 50.19 49.18 49.64 19,544,072 +0.47(+0.96%)
Jun 20, 2013 51.00 51.00 48.99 49.16 16,761,014 -2.06(-4.02%)
Jun 19, 2013 52.63 52.85 51.22 51.22 8,534,135 -1.36(-2.58%)
Jun 18, 2013 52.50 52.71 52.18 52.58 5,089,076 +0.10(+0.19%)
Jun 17, 2013 52.46 52.78 52.11 52.48 8,078,147 +0.20(+0.38%)
Jun 14, 2013 52.39 52.88 52.20 52.28 6,715,226 -0.26(-0.50%)
Jun 13, 2013 52.06 52.65 51.85 52.54 6,876,463 +0.53(+1.01%)
Jun 12, 2013 52.04 52.30 51.70 52.01 7,391,311 +0.24(+0.46%)
Jun 11, 2013 51.70 52.40 51.56 51.77 6,428,022 -0.23(-0.44%)
Jun 10, 2013 52.36 52.63 51.88 52.00 6,851,625 -0.26(-0.50%)
Jun 07, 2013 52.58 52.82 51.68 52.26 9,956,494 +0.05(+0.10%)
Jun 06, 2013 51.16 52.21 50.75 52.21 17,499,864 +0.87(+1.69%)
Jun 05, 2013 52.02 52.05 51.31 51.34 7,894,155 -0.81(-1.55%)
Jun 04, 2013 52.43 52.68 51.88 52.15 8,331,680 -0.28(-0.53%)
Jun 03, 2013 51.62 52.59 51.19 52.43 11,551,736 +0.83(+1.62%)
May 31, 2013 52.20 52.53 51.58 51.59 13,056,443 -0.86(-1.63%)
May 30, 2013 52.35 52.73 52.22 52.45 7,706,980 +0.10(+0.18%)
May 29, 2013 52.59 52.63 51.90 52.35 11,962,506 -0.63(-1.19%)
May 28, 2013 53.85 54.26 52.87 52.98 11,059,327 -0.43(-0.81%)
May 24, 2013 53.27 53.59 52.97 53.42 6,723,279 -0.11(-0.20%)
May 23, 2013 53.01 53.69 52.95 53.52 9,617,229 +0.19(+0.36%)
May 22, 2013 53.31 54.10 53.21 53.33 12,356,459 -0.24(-0.46%)
May 21, 2013 53.88 53.90 53.17 53.57 9,168,808 -0.34(-0.63%)
May 20, 2013 54.30 54.34 53.77 53.91 6,793,082 -0.39(-0.71%)
May 17, 2013 54.22 54.49 53.89 54.30 9,059,205 +0.14(+0.25%)
May 16, 2013 54.37 54.66 54.06 54.16 9,055,196 -0.49(-0.89%)
May 15, 2013 53.95 54.66 53.90 54.65 8,885,268 +1.28(+2.40%)
May 13, 2013 52.87 53.65 52.80 53.37 8,368,601 +0.41(+0.77%)
May 10, 2013 53.32 53.40 52.78 52.96 9,441,120 -0.22(-0.42%)
May 09, 2013 53.56 53.65 53.02 53.18 6,644,376 -0.45(-0.85%)
May 08, 2013 53.15 53.66 53.05 53.64 7,466,382 +0.51(+0.96%)
May 07, 2013 52.85 53.28 52.78 53.13 8,770,610 +0.28(+0.54%)
May 06, 2013 53.22 53.38 52.69 52.84 10,906,418 -0.65(-1.22%)
May 03, 2013 54.18 53.93 53.38 53.49 9,976,068 -0.43(-0.79%)
May 02, 2013 54.41 54.50 53.65 53.92 10,028,821 -0.37(-0.69%)
May 01, 2013 54.10 54.90 54.04 54.29 9,027,268 +0.05(+0.08%)
Apr 30, 2013 54.39 54.43 53.95 54.25 6,549,874 -0.21(-0.39%)
Apr 29, 2013 54.09 54.55 53.89 54.46 6,700,408 +0.37(+0.68%)
Apr 26, 2013 53.78 54.32 53.71 54.09 7,699,557 +0.38(+0.71%)
Apr 25, 2013 53.61 53.81 53.47 53.71 5,926,020 +0.33(+0.63%)
Apr 24, 2013 53.22 53.88 53.14 53.38 9,178,508 +0.26(+0.48%)
Apr 23, 2013 52.94 53.28 52.21 53.12 7,531,310 +0.44(+0.84%)
Apr 22, 2013 52.16 52.75 52.02 52.68 7,359,836 +0.49(+0.95%)
Apr 19, 2013 52.18 52.55 51.93 52.18 10,486,847 +0.15(+0.28%)
Apr 18, 2013 52.21 52.56 51.47 52.04 14,585,070 -1.33(-2.50%)
Apr 17, 2013 53.67 53.76 53.07 53.37 7,654,996 -0.53(-0.98%)
Apr 16, 2013 53.61 54.05 53.19 53.90 9,920,656 +0.49(+0.91%)
Apr 15, 2013 54.45 54.58 53.40 53.41 8,838,574 -1.32(-2.42%)
Apr 12, 2013 54.29 54.82 54.08 54.73 6,951,593 +0.48(+0.88%)
Apr 11, 2013 54.10 54.52 53.93 54.26 6,552,540 +0.19(+0.36%)
Apr 10, 2013 53.85 54.15 53.48 54.06 6,597,902 +0.41(+0.76%)
Apr 09, 2013 53.78 53.97 53.38 53.65 5,806,572 +0.06(+0.11%)
Apr 08, 2013 52.75 53.63 52.67 53.60 6,474,238 +0.98(+1.86%)
Apr 05, 2013 53.23 53.35 52.40 52.62 8,870,703 -1.03(-1.91%)
Apr 04, 2013 53.77 54.06 53.55 53.65 6,730,512 +0.10(+0.18%)
Apr 03, 2013 53.68 54.10 53.39 53.55 11,089,715 -0.03(-0.05%)
Apr 02, 2013 52.81 53.60 52.72 53.58 8,139,418 +0.93(+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.