Skip to main content

Philip Morris International (NY: PM )

101.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 41.29 41.54 40.83 41.46 17,410,684 +0.97(+2.39%)
Nov 29, 2011 39.90 41.03 39.90 40.49 14,742,427 +0.74(+1.87%)
Nov 28, 2011 39.21 39.78 39.15 39.74 12,556,325 +0.97(+2.50%)
Nov 25, 2011 38.61 39.28 38.60 38.78 6,575,044 +0.16(+0.41%)
Nov 23, 2011 38.86 38.94 38.51 38.62 10,456,378 -0.54(-1.37%)
Nov 22, 2011 39.21 39.47 39.07 39.16 9,933,353 +0.01(+0.01%)
Nov 21, 2011 39.05 39.44 38.90 39.15 11,810,918 -0.59(-1.49%)
Nov 18, 2011 39.35 39.85 39.33 39.74 15,902,349 +0.55(+1.40%)
Nov 17, 2011 38.86 39.95 38.86 39.20 13,006,947 +0.25(+0.64%)
Nov 16, 2011 38.88 39.79 38.64 38.94 14,591,621 +0.05(+0.14%)
Nov 15, 2011 38.81 39.02 38.55 38.89 8,078,123 +0.17(+0.44%)
Nov 14, 2011 38.96 38.97 38.53 38.72 9,239,312 -0.23(-0.60%)
Nov 11, 2011 38.88 39.22 38.80 38.96 7,607,048 +0.35(+0.90%)
Nov 10, 2011 38.07 38.72 38.07 38.61 10,497,437 +0.75(+1.98%)
Nov 09, 2011 38.07 38.24 37.59 37.86 11,429,151 -0.86(-2.22%)
Nov 08, 2011 38.39 38.78 38.11 38.72 8,516,691 +0.38(+0.99%)
Nov 07, 2011 38.13 38.38 37.78 38.34 7,248,909 +0.16(+0.41%)
Nov 04, 2011 38.42 38.53 37.99 38.18 10,585,737 -0.32(-0.82%)
Nov 03, 2011 38.17 38.59 38.07 38.49 9,928,991 +0.50(+1.32%)
Nov 02, 2011 37.56 38.16 37.48 37.99 14,323,031 +0.60(+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.