Indicators

Philip Morris International (NY: PM )

99.83 -0.83 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	50.42	50.51	49.96	50.25	11,470,234	-0.17(-0.33%)
Apr 27, 2012	49.96	50.88	49.78	50.42	11,661,545	+0.71(+1.42%)
Apr 26, 2012	49.30	49.82	49.10	49.71	8,097,538	+0.51(+1.04%)
Apr 25, 2012	48.50	49.33	48.38	49.20	11,030,419	+0.83(+1.71%)
Apr 24, 2012	48.89	48.99	48.35	48.37	9,021,868	-0.43(-0.89%)
Apr 23, 2012	48.93	49.17	48.62	48.81	8,332,158	-0.49(-0.99%)
Apr 20, 2012	48.49	49.58	48.36	49.29	11,824,520	+0.59(+1.22%)
Apr 19, 2012	49.40	49.40	48.33	48.70	10,847,786	-0.56(-1.13%)
Apr 18, 2012	48.84	49.46	48.63	49.26	8,660,067	+0.16(+0.33%)
Apr 17, 2012	48.99	49.34	48.72	49.09	8,584,963	+0.23(+0.47%)
Apr 16, 2012	49.50	49.55	48.58	48.86	10,270,907	-0.45(-0.91%)
Apr 13, 2012	49.15	49.84	49.07	49.31	10,734,899	+0.33(+0.66%)
Apr 12, 2012	49.26	49.28	48.63	48.99	8,982,902	-0.15(-0.30%)
Apr 11, 2012	49.20	49.51	49.01	49.13	9,203,457	+0.26(+0.54%)
Apr 10, 2012	49.45	49.53	48.78	48.87	10,003,202	-0.74(-1.49%)
Apr 09, 2012	49.37	49.79	49.37	49.61	6,096,897	-0.15(-0.30%)
Apr 05, 2012	50.02	50.10	49.46	49.76	11,272,311	-0.48(-0.95%)
Apr 04, 2012	49.75	50.58	49.74	50.24	12,527,918	+0.29(+0.57%)
Apr 03, 2012	49.84	49.97	49.56	49.95	13,610,428	-0.22(-0.45%)

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.