Skip to main content

Philip Morris International (NY: PM )

132.70 +0.59 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.77 24.94 24.54 24.57 13,752,523 -0.25(-1.01%)
Apr 29, 2010 24.76 25.18 24.70 24.82 15,618,793 +0.25(+1.00%)
Apr 28, 2010 24.36 24.70 24.29 24.58 18,127,192 +0.33(+1.34%)
Apr 27, 2010 25.04 25.07 24.14 24.25 125,095 -0.85(-3.37%)
Apr 26, 2010 25.55 25.60 25.06 25.10 15,585,108 -0.51(-1.97%)
Apr 23, 2010 25.62 25.65 25.33 25.60 12,899,506 -0.05(-0.20%)
Apr 22, 2010 25.22 25.69 25.07 25.65 20,125,174 -0.38(-1.44%)
Apr 21, 2010 26.02 26.47 25.93 26.03 163,410 +0.04(+0.13%)
Apr 20, 2010 25.99 26.99 25.61 25.99 13,764,748 +0.29(+1.11%)
Apr 19, 2010 25.31 25.75 25.31 25.71 11,490,917 +0.31(+1.20%)
Apr 16, 2010 25.76 25.87 25.31 25.40 17,626,098 -0.43(-1.65%)
Apr 15, 2010 25.36 25.84 25.36 25.83 13,153,717 +0.15(+0.57%)
Apr 14, 2010 26.08 26.08 25.43 25.68 25,449,128 -0.58(-2.21%)
Apr 13, 2010 26.42 26.44 26.07 26.26 9,052,450 -0.25(-0.93%)
Apr 12, 2010 26.46 26.63 26.40 26.51 10,098,666 +0.10(+0.38%)
Apr 09, 2010 26.41 26.44 26.05 26.41 9,676,877 +0.19(+0.73%)
Apr 08, 2010 26.18 26.39 26.14 26.22 9,499,638 -0.07(-0.29%)
Apr 07, 2010 26.32 26.43 26.18 26.29 11,131,388 -0.07(-0.25%)
Apr 06, 2010 26.35 26.51 26.31 26.36 8,891,425 +0.04(+0.15%)
Apr 05, 2010 26.33 26.53 26.21 26.32 8,770,969 +0.05(+0.19%)
Apr 01, 2010 26.15 26.27 26.27 26.27 11,679,215 +0.16(+0.59%)
Mar 31, 2010 26.28 26.28 26.01 26.11 12,956,172 -0.17(-0.63%)
Mar 30, 2010 26.34 26.49 26.11 26.28 9,629,324 -0.02(-0.08%)
Mar 29, 2010 26.17 26.40 26.16 26.30 14,525,148 +0.21(+0.79%)
Mar 26, 2010 25.92 26.26 25.87 26.09 10,212,104 +0.20(+0.77%)
Mar 25, 2010 26.09 26.30 25.86 25.89 12,137,317 -0.09(-0.33%)
Mar 24, 2010 26.25 26.38 25.95 25.98 16,048,246 -0.28(-1.05%)
Mar 23, 2010 26.13 26.25 25.88 26.25 14,087,041 +0.38(+1.47%)
Mar 22, 2010 25.94 26.27 25.86 25.87 14,128,361 -0.21(-0.80%)
Mar 19, 2010 25.70 26.16 25.66 26.08 30,791,636 +0.43(+1.66%)
Mar 18, 2010 25.71 25.74 25.57 25.65 12,306,462 -0.00(-0.02%)
Mar 17, 2010 25.47 25.70 25.38 25.66 13,703,910 +0.29(+1.15%)
Mar 16, 2010 25.24 25.46 25.16 25.37 12,059,415 +0.16(+0.63%)
Mar 15, 2010 25.21 25.31 25.19 25.21 18,444,148 +0.39(+1.56%)
Mar 12, 2010 24.88 25.00 24.73 24.82 12,358,357 -0.05(-0.20%)
Mar 11, 2010 24.90 25.01 24.59 24.87 16,294,560 -0.03(-0.12%)
Mar 10, 2010 24.88 24.96 24.68 24.90 12,053,598 -0.04(-0.16%)
Mar 09, 2010 25.05 25.14 24.85 24.94 12,531,225 -0.20(-0.81%)
Mar 08, 2010 25.31 25.39 25.09 25.14 14,080,440 -0.23(-0.90%)
Mar 05, 2010 25.12 25.44 25.01 25.37 14,423,308 +0.29(+1.16%)
Mar 04, 2010 24.74 25.15 24.78 25.08 14,846,978 +0.34(+1.36%)
Mar 03, 2010 24.66 24.83 24.61 24.74 14,476,461 +0.08(+0.34%)
Mar 02, 2010 24.45 24.80 24.31 24.66 14,395,590 +0.44(+1.80%)
Mar 01, 2010 24.28 24.38 24.15 24.22 16,560,104 -0.02(-0.10%)
Feb 26, 2010 24.56 24.57 24.23 24.25 17,175,162 -0.31(-1.27%)
Feb 25, 2010 24.47 24.69 24.26 24.56 19,383,456 -0.11(-0.44%)
Feb 24, 2010 24.42 24.74 24.24 24.67 16,777,478 +0.26(+1.08%)
Feb 23, 2010 24.63 24.75 24.35 24.41 21,239,060 -0.22(-0.90%)
Feb 22, 2010 24.75 24.79 24.59 24.63 16,631,259 -0.11(-0.46%)
Feb 19, 2010 24.85 24.96 24.65 24.74 18,041,890 -0.15(-0.60%)
Feb 18, 2010 24.55 24.93 24.55 24.89 15,217,026 +0.22(+0.90%)
Feb 17, 2010 24.51 24.70 24.43 24.67 14,952,524 +0.20(+0.83%)
Feb 16, 2010 24.55 24.71 24.29 24.47 22,833,640 +0.06(+0.26%)
Feb 12, 2010 23.94 24.40 24.40 24.40 26,341,666 +0.31(+1.27%)
Feb 11, 2010 23.09 24.22 22.80 24.09 33,688,428 +0.92(+3.97%)
Feb 10, 2010 23.17 23.31 22.97 23.17 13,089,279 -0.02(-0.09%)
Feb 09, 2010 22.74 23.27 22.62 23.19 17,659,156 +0.66(+2.94%)
Feb 08, 2010 22.43 22.91 22.43 22.53 10,589,468 -0.07(-0.33%)
Feb 05, 2010 22.88 22.88 22.28 22.60 17,070,912 -0.14(-0.61%)
Feb 04, 2010 23.07 23.17 22.72 22.74 13,591,002 -0.58(-2.50%)
Feb 03, 2010 23.43 23.49 23.17 23.33 10,103,331 -0.24(-1.01%)
Feb 02, 2010 22.88 23.62 22.81 23.56 17,605,136 +0.83(+3.64%)
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.