Skip to main content

Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 41.75 41.85 41.46 41.61 10,198,578 -0.07(-0.17%)
Jan 30, 2012 41.80 41.86 41.46 41.68 8,443,862 -0.31(-0.74%)
Jan 27, 2012 42.45 42.70 41.86 41.99 10,664,487 -0.51(-1.20%)
Jan 26, 2012 42.93 42.93 42.22 42.50 9,723,314 -0.24(-0.56%)
Jan 25, 2012 41.08 42.81 41.01 42.74 15,125,659 +1.48(+3.59%)
Jan 24, 2012 41.54 41.85 41.11 41.26 8,247,680 -0.40(-0.95%)
Jan 23, 2012 41.40 41.79 41.23 41.66 10,645,532 +0.19(+0.46%)
Jan 20, 2012 41.16 41.52 40.98 41.47 10,822,472 +0.41(+1.00%)
Jan 19, 2012 41.01 41.47 40.70 41.06 14,783,012 +0.29(+0.71%)
Jan 18, 2012 42.19 42.19 40.54 40.77 24,729,324 -1.47(-3.48%)
Jan 17, 2012 42.90 43.11 42.16 42.24 11,998,615 -0.79(-1.84%)
Jan 13, 2012 42.41 43.07 42.33 43.03 8,837,299 +0.48(+1.14%)
Jan 12, 2012 42.61 42.92 42.52 42.54 8,444,642 -0.08(-0.20%)
Jan 11, 2012 42.94 43.32 42.59 42.63 9,157,186 -0.40(-0.93%)
Jan 10, 2012 43.21 43.35 42.80 43.03 8,871,570 +0.26(+0.60%)
Jan 09, 2012 42.88 42.99 42.63 42.77 8,565,648 -0.12(-0.29%)
Jan 06, 2012 43.22 43.30 42.65 42.89 12,122,527 -0.63(-1.44%)
Jan 05, 2012 43.50 43.78 43.29 43.52 9,716,467 -0.13(-0.31%)
Jan 04, 2012 43.49 43.68 43.29 43.66 10,044,407 -0.02(-0.04%)
Dec 30, 2011 44.06 44.10 43.50 43.67 6,609,431 -0.34(-0.78%)
Dec 29, 2011 43.89 44.07 43.78 44.02 6,291,065 +0.33(+0.75%)
Dec 28, 2011 43.78 44.04 43.61 43.69 4,759,128 -0.18(-0.41%)
Dec 27, 2011 43.96 44.20 43.64 43.87 4,506,450 +0.04(+0.10%)
Dec 23, 2011 43.43 43.91 43.38 43.82 5,458,380 +0.32(+0.73%)
Dec 21, 2011 42.78 43.57 42.63 43.50 12,403,565 +0.82(+1.93%)
Dec 20, 2011 42.36 42.75 42.25 42.68 11,894,080 +0.71(+1.68%)
Dec 19, 2011 41.89 42.31 41.75 41.97 11,167,410 +0.33(+0.79%)
Dec 16, 2011 42.10 42.21 41.47 41.64 16,080,935 -0.18(-0.42%)
Dec 15, 2011 41.68 42.02 41.47 41.82 10,945,046 +0.58(+1.42%)
Dec 14, 2011 41.48 42.12 41.10 41.24 14,146,443 -0.36(-0.86%)
Dec 13, 2011 41.78 42.16 41.51 41.59 11,059,845 +0.20(+0.48%)
Dec 12, 2011 41.49 41.79 41.19 41.40 12,830,488 -0.24(-0.57%)
Dec 09, 2011 41.42 41.81 41.30 41.63 10,252,724 +0.56(+1.37%)
Dec 08, 2011 41.50 41.63 40.98 41.07 11,723,591 -0.56(-1.35%)
Dec 07, 2011 41.44 41.80 41.18 41.63 10,304,746 +0.00(+0.00%)
Dec 06, 2011 41.75 41.78 41.48 41.63 9,571,988 -0.16(-0.38%)
Dec 05, 2011 42.26 42.43 41.51 41.79 9,663,256 +0.22(+0.53%)
Dec 02, 2011 41.85 42.11 41.49 41.57 9,829,310 -0.12(-0.29%)
Dec 01, 2011 41.92 42.42 41.63 41.69 10,731,931 -0.30(-0.72%)
Nov 30, 2011 41.83 42.08 41.36 42.00 17,187,030 +0.98(+2.39%)
Nov 29, 2011 40.42 41.56 40.42 41.02 14,553,049 +0.75(+1.87%)
Nov 28, 2011 39.72 40.29 39.66 40.26 12,395,028 +0.98(+2.50%)
Nov 25, 2011 39.12 39.79 39.10 39.28 6,490,582 +0.16(+0.41%)
Nov 23, 2011 39.36 39.45 39.01 39.12 10,322,057 -0.55(-1.37%)
Nov 22, 2011 39.72 39.98 39.58 39.67 9,805,751 +0.01(+0.01%)
Nov 21, 2011 39.56 39.95 39.41 39.66 11,659,197 -0.60(-1.49%)
Nov 18, 2011 39.86 40.37 39.84 40.26 15,698,071 +0.56(+1.40%)
Nov 17, 2011 39.37 40.47 39.37 39.71 12,839,863 +0.25(+0.64%)
Nov 16, 2011 39.39 40.31 39.14 39.45 14,404,180 +0.06(+0.14%)
Nov 15, 2011 39.31 39.52 39.06 39.40 7,974,353 +0.17(+0.44%)
Nov 14, 2011 39.46 39.48 39.03 39.23 9,120,626 -0.24(-0.60%)
Nov 11, 2011 39.39 39.73 39.30 39.46 7,509,330 +0.35(+0.90%)
Nov 10, 2011 38.57 39.23 38.57 39.11 10,362,589 +0.76(+1.98%)
Nov 09, 2011 38.57 38.74 38.07 38.35 11,282,335 -0.87(-2.22%)
Nov 08, 2011 38.89 39.29 38.60 39.22 8,407,287 +0.39(+0.99%)
Nov 07, 2011 38.63 38.88 38.27 38.83 7,155,791 +0.16(+0.41%)
Nov 04, 2011 38.92 39.03 38.49 38.67 10,449,755 -0.32(-0.82%)
Nov 03, 2011 38.66 39.09 38.57 38.99 9,801,445 +0.51(+1.32%)
Nov 02, 2011 38.05 38.65 37.97 38.49 14,139,040 +0.61(+1.61%)
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.