Skip to main content

Philip Morris International (NY: PM )

101.96 -0.08 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 50.36 50.38 49.78 49.79 7,602,640 -0.72(-1.42%)
Jul 30, 2014 51.43 51.65 50.47 50.50 7,708,044 -0.89(-1.72%)
Jul 29, 2014 51.30 51.83 51.30 51.39 4,409,926 +0.10(+0.20%)
Jul 28, 2014 51.59 51.59 51.06 51.29 5,030,413 -0.22(-0.44%)
Jul 25, 2014 51.80 51.92 51.34 51.51 4,472,233 -0.42(-0.81%)
Jul 24, 2014 51.78 52.08 51.75 51.93 6,099,224 +0.28(+0.54%)
Jul 23, 2014 51.92 52.05 51.58 51.65 4,529,028 -0.18(-0.35%)
Jul 22, 2014 52.00 52.14 51.76 51.83 4,515,750 -0.12(-0.22%)
Jul 21, 2014 51.78 52.08 51.72 51.95 5,391,688 -0.27(-0.52%)
Jul 18, 2014 51.61 52.30 51.54 52.22 7,526,383 +0.89(+1.74%)
Jul 17, 2014 51.35 52.60 51.31 51.33 9,771,732 -0.09(-0.18%)
Jul 16, 2014 51.60 51.94 51.29 51.42 10,284,753 +0.07(+0.13%)
Jul 15, 2014 51.95 51.97 51.29 51.35 9,504,925 -0.83(-1.58%)
Jul 14, 2014 52.16 52.37 52.06 52.18 5,716,122 +0.33(+0.63%)
Jul 11, 2014 51.97 52.26 51.51 51.85 8,007,692 +0.31(+0.60%)
Jul 10, 2014 51.97 52.23 51.53 51.54 8,988,468 -0.69(-1.31%)
Jul 09, 2014 52.52 52.73 52.10 52.23 5,250,527 -0.16(-0.30%)
Jul 08, 2014 52.29 52.61 52.17 52.39 6,120,251 +0.13(+0.24%)
Jul 07, 2014 51.96 52.48 51.88 52.26 6,967,327 +0.24(+0.46%)
Jul 03, 2014 51.46 52.02 52.02 52.02 5,868,117 +0.50(+0.98%)
Jul 02, 2014 51.12 51.66 50.89 51.52 7,133,767 +0.39(+0.77%)
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.