Skip to main content

Philip Morris International (NY: PM )

92.06 -0.17 (-0.19%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.78 21.78 21.38 21.74 16,111,500 +0.05(+0.24%)
May 28, 2009 21.13 21.86 21.13 21.69 14,397,925 +0.45(+2.14%)
May 27, 2009 21.44 21.46 21.06 21.23 17,451,096 -0.24(-1.14%)
May 26, 2009 21.64 21.70 21.33 21.48 21,275,894 -0.30(-1.36%)
May 22, 2009 21.48 22.01 21.48 21.77 10,424,365 -0.05(-0.23%)
May 21, 2009 21.99 21.99 21.56 21.82 14,001,827 -0.19(-0.88%)
May 20, 2009 21.68 22.16 21.44 22.02 14,859,902 +0.49(+2.30%)
May 19, 2009 21.72 21.78 21.40 21.52 18,756,744 -0.24(-1.10%)
May 18, 2009 22.15 22.28 21.65 21.76 19,601,784 -0.24(-1.11%)
May 15, 2009 21.64 22.09 21.33 22.01 22,003,602 +0.38(+1.77%)
May 14, 2009 21.27 21.77 21.22 21.62 18,477,442 +0.33(+1.56%)
May 13, 2009 21.09 21.43 20.83 21.29 16,956,890 -0.09(-0.41%)
May 12, 2009 20.78 21.50 20.56 21.38 20,548,836 +0.71(+3.43%)
May 11, 2009 20.65 20.85 20.42 20.67 14,964,142 -0.28(-1.34%)
May 08, 2009 20.99 21.24 20.65 20.95 17,158,980 +0.21(+1.00%)
May 07, 2009 20.13 20.85 19.89 20.74 27,916,708 +0.71(+3.57%)
May 06, 2009 19.22 20.19 18.99 20.03 22,286,636 +1.02(+5.36%)
May 05, 2009 19.34 19.51 18.95 19.01 13,393,208 -0.43(-2.20%)
May 04, 2009 19.00 19.47 18.97 19.44 17,019,250 +0.48(+2.56%)
May 01, 2009 18.49 18.96 18.44 18.95 17,410,714 +0.50(+2.71%)
Apr 30, 2009 18.89 19.03 18.45 18.45 35,644,548 -0.20(-1.07%)
Apr 29, 2009 18.78 19.18 18.65 18.65 19,192,042 -0.12(-0.65%)
Apr 28, 2009 18.76 19.05 18.68 18.77 15,686,324 -0.18(-0.97%)
Apr 27, 2009 18.85 19.19 18.85 18.96 14,046,706 -0.12(-0.64%)
Apr 24, 2009 18.99 19.35 18.89 19.08 18,150,578 +0.22(+1.16%)
Apr 23, 2009 18.57 19.04 18.37 18.86 16,929,626 +0.38(+2.07%)
Apr 22, 2009 18.69 18.97 18.48 18.48 18,597,754 -0.33(-1.74%)
Apr 21, 2009 18.76 18.93 18.59 18.81 14,544,374 -0.01(-0.05%)
Apr 20, 2009 18.80 19.18 18.70 18.82 17,398,606 -0.21(-1.10%)
Apr 17, 2009 19.42 19.46 18.95 19.02 17,506,228 -0.35(-1.79%)
Apr 16, 2009 19.41 19.41 18.87 19.37 13,875,443 +0.10(+0.53%)
Apr 15, 2009 18.46 19.30 18.46 19.27 15,857,323 +0.69(+3.73%)
Apr 14, 2009 18.73 18.76 18.31 18.58 16,381,832 -0.33(-1.73%)
Apr 13, 2009 19.12 19.28 18.85 18.90 12,736,279 -0.32(-1.67%)
Apr 09, 2009 19.86 19.86 19.09 19.22 15,499,274 -0.28(-1.41%)
Apr 08, 2009 18.95 19.55 18.68 19.50 17,395,182 +0.65(+3.43%)
Apr 07, 2009 18.78 19.12 18.66 18.85 23,059,052 -0.18(-0.94%)
Apr 06, 2009 18.50 19.09 18.34 19.03 16,972,900 +0.58(+3.12%)
Apr 03, 2009 18.37 18.55 18.25 18.45 19,856,650 +0.06(+0.30%)
Apr 02, 2009 18.58 18.67 18.19 18.40 25,980,588 -0.07(-0.36%)
Apr 01, 2009 17.95 18.54 17.92 18.46 21,469,450 +0.33(+1.80%)
Mar 31, 2009 18.66 18.83 18.09 18.14 29,143,448 -0.59(-3.13%)
Mar 30, 2009 19.11 19.31 18.58 18.72 17,100,824 -0.80(-4.10%)
Mar 26, 2009 19.78 19.80 19.36 19.52 24,984,540 -0.14(-0.73%)
Mar 25, 2009 19.93 20.02 19.47 19.67 15,633,167 -0.11(-0.57%)
Mar 24, 2009 19.23 19.93 19.23 19.78 25,521,638 +0.35(+1.78%)
Mar 23, 2009 19.22 19.45 19.15 19.43 25,468,094 -0.12(-0.63%)
Mar 20, 2009 19.07 19.72 19.07 19.55 35,908,720 +0.59(+3.09%)
Mar 19, 2009 19.50 19.57 18.94 18.97 25,154,266 -0.55(-2.79%)
Mar 18, 2009 19.48 19.96 19.35 19.51 23,949,184 -0.16(-0.83%)
Mar 17, 2009 18.79 19.77 18.59 19.68 26,995,756 +0.73(+3.88%)
Mar 16, 2009 18.46 19.09 18.44 18.94 18,060,540 +0.59(+3.19%)
Mar 13, 2009 17.77 18.43 17.71 18.36 0 +0.70(+3.96%)
Mar 12, 2009 17.20 17.69 16.96 17.66 15,045,106 +0.50(+2.94%)
Mar 11, 2009 17.50 17.56 17.06 17.15 18,148,484 -0.20(-1.17%)
Mar 10, 2009 17.63 17.63 17.00 17.36 21,634,524 -0.01(-0.06%)
Mar 09, 2009 16.82 17.47 16.80 17.37 24,617,490 +0.37(+2.19%)
Mar 06, 2009 16.92 17.05 16.57 17.00 0 +0.20(+1.18%)
Mar 05, 2009 16.72 16.87 16.33 16.80 33,132,088 -0.28(-1.61%)
Mar 04, 2009 16.75 17.19 16.62 17.07 29,269,058 +0.42(+2.51%)
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.