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 31, 2013 50.71 51.41 50.62 50.91 8,737,376 +0.29(+0.58%)
Jan 30, 2013 51.07 51.21 50.47 50.62 11,202,328 -0.73(-1.42%)
Jan 29, 2013 51.19 51.72 51.14 51.35 8,610,840 -0.05(-0.10%)
Jan 28, 2013 51.58 51.63 51.33 51.40 7,878,178 -0.24(-0.47%)
Jan 25, 2013 51.88 51.97 51.40 51.64 7,791,783 -0.20(-0.38%)
Jan 24, 2013 51.47 51.97 51.26 51.84 7,625,232 +0.53(+1.04%)
Jan 23, 2013 51.82 51.97 51.13 51.30 8,424,466 -0.69(-1.32%)
Jan 22, 2013 51.93 52.14 51.54 51.99 10,251,407 +0.03(+0.06%)
Jan 18, 2013 51.63 51.96 51.34 51.96 9,427,681 +0.49(+0.94%)
Jan 17, 2013 51.20 51.62 51.09 51.48 7,910,455 +0.46(+0.91%)
Jan 16, 2013 51.07 51.27 50.76 51.02 5,888,124 -0.33(-0.65%)
Jan 15, 2013 51.20 51.57 51.14 51.35 7,687,791 -0.09(-0.17%)
Jan 14, 2013 51.59 51.78 51.26 51.44 7,809,152 -0.09(-0.18%)
Jan 11, 2013 51.13 51.88 51.13 51.53 14,009,724 +1.12(+2.22%)
Jan 10, 2013 49.88 50.41 49.85 50.41 9,201,690 +0.84(+1.70%)
Jan 09, 2013 49.87 50.05 49.38 49.57 8,270,871 -0.15(-0.30%)
Jan 08, 2013 49.79 49.99 49.65 49.72 7,636,070 -0.09(-0.19%)
Jan 07, 2013 49.76 50.07 49.61 49.81 6,893,106 -0.16(-0.31%)
Jan 04, 2013 49.66 50.04 49.59 49.97 7,284,165 +0.38(+0.77%)
Jan 03, 2013 50.21 50.43 49.32 49.58 10,072,978 -0.51(-1.01%)
Jan 02, 2013 49.42 50.11 48.30 50.09 11,258,914 +1.79(+3.71%)
Dec 31, 2012 47.77 48.36 47.61 48.30 9,811,003 +0.57(+1.20%)
Dec 28, 2012 48.05 48.50 47.70 47.73 6,772,484 -0.65(-1.34%)
Dec 27, 2012 48.01 48.47 47.88 48.38 9,004,048 +0.47(+0.99%)
Dec 26, 2012 48.41 48.42 47.82 47.90 6,077,197 -0.46(-0.94%)
Dec 24, 2012 48.28 48.66 48.28 48.36 4,216,602 -0.21(-0.43%)
Dec 21, 2012 48.70 49.03 48.08 48.57 19,059,506 -0.31(-0.64%)
Dec 20, 2012 48.30 48.93 47.90 48.88 13,505,557 +0.49(+1.00%)
Dec 19, 2012 49.47 49.60 48.38 48.40 16,272,062 -1.06(-2.15%)
Dec 18, 2012 49.90 50.00 48.81 49.46 14,217,039 -0.50(-1.01%)
Dec 17, 2012 50.28 50.58 49.80 49.96 10,003,621 -0.21(-0.41%)
Dec 14, 2012 50.03 50.48 50.03 50.17 8,528,196 -0.26(-0.51%)
Dec 13, 2012 50.71 51.00 50.26 50.43 6,818,405 -0.33(-0.65%)
Dec 12, 2012 50.83 51.28 50.60 50.76 8,046,991 +0.18(+0.36%)
Dec 11, 2012 51.16 51.29 50.41 50.57 8,603,075 -0.35(-0.68%)
Dec 10, 2012 50.97 51.43 50.88 50.92 6,330,464 -0.23(-0.45%)
Dec 07, 2012 50.69 51.28 50.69 51.15 6,817,067 +0.46(+0.90%)
Dec 06, 2012 50.68 51.21 50.53 50.69 7,307,579 +0.08(+0.16%)
Dec 05, 2012 50.92 51.12 50.41 50.61 10,538,078 -0.24(-0.47%)
Dec 04, 2012 51.35 51.42 50.85 50.85 7,250,649 -0.53(-1.03%)
Nov 30, 2012 51.41 51.68 51.20 51.39 13,230,034 -0.26(-0.50%)
Nov 29, 2012 51.44 51.94 51.16 51.64 9,896,854 +0.24(+0.47%)
Nov 28, 2012 50.88 51.48 50.45 51.40 9,656,466 +0.45(+0.88%)
Nov 27, 2012 51.75 51.75 50.92 50.96 7,826,080 -0.42(-0.82%)
Nov 26, 2012 51.36 51.45 50.96 51.38 5,919,007 -0.31(-0.60%)
Nov 23, 2012 50.88 51.70 50.83 51.69 3,794,632 +0.97(+1.90%)
Nov 21, 2012 50.41 50.81 50.32 50.72 5,766,274 +0.35(+0.70%)
Nov 20, 2012 49.70 50.39 49.66 50.37 10,238,035 +0.71(+1.43%)
Nov 19, 2012 48.93 49.66 48.90 49.66 8,807,941 +1.10(+2.27%)
Nov 16, 2012 48.14 48.71 47.96 48.56 11,370,854 +0.55(+1.14%)
Nov 15, 2012 47.00 48.04 46.94 48.01 12,535,804 +0.90(+1.92%)
Nov 14, 2012 48.25 48.69 47.02 47.10 14,162,497 -1.16(-2.40%)
Nov 13, 2012 48.36 48.91 48.22 48.26 9,235,020 -0.32(-0.66%)
Nov 12, 2012 48.78 49.29 48.54 48.58 6,109,893 -0.25(-0.52%)
Nov 09, 2012 48.46 49.44 48.33 48.84 6,965,937 -0.07(-0.15%)
Nov 08, 2012 49.41 49.87 48.89 48.91 7,471,398 -0.46(-0.93%)
Nov 07, 2012 49.83 50.08 49.36 49.37 9,029,299 -0.59(-1.19%)
Nov 06, 2012 49.72 50.23 49.69 49.96 7,100,899 +0.34(+0.69%)
Nov 05, 2012 49.52 50.00 48.97 49.62 8,284,862 -0.08(-0.16%)
Nov 02, 2012 50.11 50.58 49.67 49.70 16,978,464 -0.38(-0.75%)
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.