Skip to main content

Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.87 19.89 18.86 18.94 0 -0.82(-4.13%)
Jan 29, 2009 20.24 20.49 19.71 19.75 18,692,564 -0.63(-3.10%)
Jan 28, 2009 20.80 20.82 20.19 20.39 18,379,576 -0.08(-0.40%)
Jan 27, 2009 21.04 21.32 20.40 20.47 23,162,440 -0.50(-2.38%)
Jan 26, 2009 21.06 21.60 20.84 20.97 19,126,936 -0.05(-0.22%)
Jan 23, 2009 20.66 21.12 20.26 21.01 19,562,512 +0.13(+0.63%)
Jan 22, 2009 20.95 21.01 20.59 20.88 19,138,798 -0.23(-1.09%)
Jan 21, 2009 21.43 21.43 20.59 21.11 20,811,818 -0.04(-0.17%)
Jan 20, 2009 21.40 21.85 21.07 21.15 19,379,114 -0.33(-1.52%)
Jan 16, 2009 21.37 21.64 20.87 21.47 18,970,156 +0.33(+1.54%)
Jan 15, 2009 21.07 21.38 20.75 21.15 18,513,014 -0.04(-0.19%)
Jan 14, 2009 21.12 21.28 20.73 21.19 19,769,710 -0.32(-1.49%)
Jan 13, 2009 21.35 21.82 21.22 21.51 19,495,796 +0.18(+0.86%)
Jan 12, 2009 21.57 21.94 21.23 21.32 17,319,552 -0.25(-1.16%)
Jan 09, 2009 21.85 22.09 21.47 21.57 16,859,810 -0.19(-0.89%)
Jan 08, 2009 21.70 21.86 21.41 21.77 17,131,978 +0.00(+0.00%)
Jan 07, 2009 21.96 22.25 21.60 21.77 18,334,040 -0.28(-1.25%)
Jan 06, 2009 22.67 22.95 21.88 22.04 27,566,012 -0.63(-2.77%)
Jan 05, 2009 22.32 22.80 22.18 22.67 13,019,493 +0.18(+0.79%)
Jan 02, 2009 22.16 22.94 22.06 22.49 0 +0.31(+1.40%)
Jan 01, 2009 22.39 22.68 22.08 22.18 0 +0.00(+0.00%)
Dec 31, 2008 22.39 22.68 22.08 22.18 15,469,917 -0.20(-0.91%)
Dec 30, 2008 22.12 22.51 21.93 22.38 17,140,470 +0.38(+1.74%)
Dec 29, 2008 21.66 22.01 21.42 22.00 19,928,638 +0.36(+1.65%)
Dec 26, 2008 21.71 21.88 21.54 21.64 5,711,393 +0.02(+0.09%)
Dec 24, 2008 21.40 21.71 21.10 21.62 5,367,896 +0.35(+1.65%)
Dec 23, 2008 21.08 21.82 21.08 21.27 14,957,607 -0.22(-1.04%)
Dec 22, 2008 21.36 21.55 21.12 21.50 19,095,606 +0.16(+0.76%)
Dec 19, 2008 21.62 21.91 21.27 21.33 46,807,688 -0.06(-0.26%)
Dec 18, 2008 21.53 21.91 21.20 21.39 25,973,892 -0.04(-0.17%)
Dec 17, 2008 20.65 21.82 20.65 21.43 24,385,562 +0.51(+2.46%)
Dec 16, 2008 20.97 21.21 20.39 20.91 32,445,390 -0.27(-1.25%)
Dec 15, 2008 20.93 21.36 20.45 21.18 21,113,650 +0.09(+0.44%)
Dec 12, 2008 20.77 21.26 20.49 21.08 17,243,048 -0.30(-1.41%)
Dec 11, 2008 21.36 21.79 21.16 21.38 20,769,034 -0.18(-0.83%)
Dec 10, 2008 21.38 21.76 21.11 21.56 20,626,002 +0.17(+0.79%)
Dec 09, 2008 21.31 21.61 21.30 21.39 24,027,152 -0.35(-1.62%)
Dec 08, 2008 22.05 22.17 21.28 21.75 19,711,388 +0.15(+0.71%)
Dec 05, 2008 20.53 21.61 20.38 21.59 22,653,490 +0.76(+3.67%)
Dec 04, 2008 21.00 21.38 20.60 20.83 20,910,574 -0.38(-1.80%)
Dec 03, 2008 20.65 21.38 19.88 21.21 17,946,754 +0.81(+3.95%)
Dec 02, 2008 20.57 20.69 19.93 20.41 24,908,098 +0.18(+0.88%)
Dec 01, 2008 20.85 21.23 20.07 20.23 22,969,170 -1.26(-5.88%)
Nov 28, 2008 21.58 21.89 21.23 21.49 9,127,063 -0.17(-0.80%)
Nov 26, 2008 20.61 21.70 20.30 21.66 16,984,128 +0.66(+3.16%)
Nov 25, 2008 21.55 22.08 20.60 21.00 35,793,524 -0.32(-1.51%)
Nov 24, 2008 19.88 22.04 19.49 21.32 37,835,152 +1.82(+9.33%)
Nov 21, 2008 19.11 19.56 18.35 19.50 37,646,196 +0.83(+4.45%)
Nov 20, 2008 18.46 20.10 18.38 18.67 38,365,728 -0.01(-0.03%)
Nov 19, 2008 19.53 19.76 18.47 18.68 27,376,562 -0.97(-4.95%)
Nov 18, 2008 19.54 19.88 18.65 19.65 31,863,694 +0.10(+0.52%)
Nov 17, 2008 18.95 20.38 18.94 19.55 20,597,304 -0.03(-0.16%)
Nov 14, 2008 20.08 20.22 19.37 19.58 29,701,574 -0.73(-3.59%)
Nov 13, 2008 19.67 20.33 18.87 20.31 32,136,030 +0.38(+1.89%)
Nov 12, 2008 20.90 20.90 19.75 19.93 25,981,734 -1.13(-5.37%)
Nov 11, 2008 21.26 21.55 20.55 21.06 13,496,387 -0.40(-1.88%)
Nov 10, 2008 21.86 22.06 21.05 21.47 11,895,777 -0.05(-0.21%)
Nov 07, 2008 20.98 21.86 20.91 21.51 13,605,537 +0.67(+3.23%)
Nov 06, 2008 22.18 22.43 20.57 20.84 23,016,834 -1.60(-7.13%)
Nov 05, 2008 22.39 23.69 22.18 22.44 19,624,518 -0.37(-1.63%)
Nov 04, 2008 22.30 22.91 22.12 22.81 19,338,890 +1.09(+5.02%)
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.