Skip to main content

Philip Morris International (NY: PM )

91.90 -0.33 (-0.36%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.71 54.04 53.59 53.89 6,856,206 +0.10(+0.19%)
May 29, 2014 53.33 53.98 53.18 53.78 7,841,072 +0.62(+1.17%)
May 28, 2014 52.88 53.25 52.63 53.16 6,937,981 +0.27(+0.51%)
May 27, 2014 52.66 53.05 52.47 52.89 6,824,912 +0.21(+0.39%)
May 23, 2014 52.42 52.69 52.69 52.69 6,228,704 +0.05(+0.10%)
May 22, 2014 52.45 52.78 52.26 52.63 4,963,014 +0.20(+0.39%)
May 21, 2014 51.86 52.64 51.69 52.43 8,206,922 +0.57(+1.09%)
May 20, 2014 52.02 52.04 51.74 51.87 5,516,508 -0.32(-0.61%)
May 19, 2014 52.17 52.22 51.94 52.18 4,442,123 -0.02(-0.04%)
May 16, 2014 51.87 52.33 51.85 52.20 10,449,685 +0.27(+0.52%)
May 15, 2014 52.22 52.46 51.82 51.93 6,746,172 -0.26(-0.49%)
May 14, 2014 52.28 52.50 52.09 52.19 5,248,086 -0.11(-0.21%)
May 13, 2014 52.51 52.53 52.11 52.30 6,088,905 -0.12(-0.23%)
May 12, 2014 52.84 52.89 52.27 52.42 5,309,601 -0.16(-0.31%)
May 09, 2014 52.36 52.66 52.30 52.58 4,706,009 +0.12(+0.22%)
May 08, 2014 52.16 52.57 51.85 52.47 5,758,778 +0.25(+0.48%)
May 07, 2014 51.91 52.30 51.80 52.22 5,911,385 +0.32(+0.61%)
May 06, 2014 51.84 52.07 51.73 51.90 5,087,115 -0.04(-0.07%)
May 05, 2014 51.74 52.04 51.62 51.94 3,825,631 -0.02(-0.05%)
May 02, 2014 52.20 52.20 51.82 51.96 5,909,359 -0.21(-0.40%)
May 01, 2014 52.03 52.32 51.86 52.17 5,752,614 +0.18(+0.34%)
Apr 30, 2014 51.74 52.09 51.60 51.99 8,162,361 +0.15(+0.28%)
Apr 29, 2014 51.72 52.24 51.65 51.85 7,375,029 +0.13(+0.25%)
Apr 28, 2014 51.48 52.11 51.41 51.72 11,757,679 +0.53(+1.03%)
Apr 25, 2014 50.76 51.24 50.76 51.19 7,188,879 +0.38(+0.74%)
Apr 24, 2014 50.64 51.13 50.52 50.81 6,073,923 +0.09(+0.17%)
Apr 23, 2014 50.81 51.09 50.67 50.73 6,154,312 -0.12(-0.23%)
Apr 22, 2014 50.73 51.06 50.49 50.84 6,069,304 +0.02(+0.05%)
Apr 21, 2014 50.50 50.89 50.21 50.82 6,087,321 +0.21(+0.42%)
Apr 17, 2014 50.89 50.61 50.61 50.61 12,912,386 -1.00(-1.93%)
Apr 16, 2014 51.58 51.62 51.18 51.60 8,615,428 +0.25(+0.49%)
Apr 15, 2014 51.18 51.41 50.85 51.35 8,005,377 +0.13(+0.25%)
Apr 14, 2014 50.91 51.41 50.73 51.23 8,097,287 +0.63(+1.24%)
Apr 11, 2014 50.73 51.12 50.40 50.60 9,140,719 -0.23(-0.46%)
Apr 10, 2014 51.17 51.71 50.73 50.83 10,476,282 -0.22(-0.43%)
Apr 09, 2014 51.10 51.13 50.68 51.05 6,309,861 +0.04(+0.07%)
Apr 08, 2014 50.50 51.27 50.50 51.01 9,109,985 +0.57(+1.12%)
Apr 07, 2014 50.37 50.71 50.35 50.45 8,593,147 +0.05(+0.10%)
Apr 04, 2014 50.47 50.61 50.22 50.40 9,382,588 +0.32(+0.64%)
Apr 03, 2014 50.23 50.32 49.91 50.08 5,983,302 -0.11(-0.22%)
Apr 02, 2014 50.10 50.21 50.00 50.19 7,007,683 +0.15(+0.30%)
Apr 01, 2014 49.75 50.11 49.72 50.03 8,637,888 +0.21(+0.42%)
Mar 31, 2014 49.44 49.87 49.31 49.83 10,308,511 +0.52(+1.05%)
Mar 28, 2014 48.82 49.31 48.78 49.31 6,746,662 +0.58(+1.19%)
Mar 27, 2014 48.84 48.95 48.65 48.73 7,619,072 -0.21(-0.44%)
Mar 26, 2014 48.80 49.32 48.80 48.94 7,959,117 +0.13(+0.27%)
Mar 25, 2014 48.49 48.91 48.49 48.81 7,771,956 +0.44(+0.91%)
Mar 24, 2014 48.79 48.83 48.30 48.37 8,772,843 -0.35(-0.72%)
Mar 21, 2014 48.77 48.99 48.44 48.72 18,069,896 +0.34(+0.71%)
Mar 20, 2014 47.90 48.40 47.79 48.38 7,318,758 +0.46(+0.97%)
Mar 19, 2014 48.40 48.84 47.76 47.91 8,237,872 -0.49(-1.01%)
Mar 18, 2014 48.29 48.67 48.20 48.40 6,111,380 +0.11(+0.24%)
Mar 17, 2014 48.12 48.53 48.12 48.29 7,396,176 +0.23(+0.49%)
Mar 14, 2014 47.67 48.41 47.63 48.05 8,004,589 +0.40(+0.83%)
Mar 13, 2014 47.76 48.05 47.55 47.66 7,124,809 +0.04(+0.08%)
Mar 12, 2014 47.61 47.79 47.39 47.62 7,255,192 -0.21(-0.44%)
Mar 11, 2014 48.49 48.63 47.61 47.83 8,829,900 -0.55(-1.13%)
Mar 10, 2014 48.31 48.46 48.14 48.38 7,600,137 +0.05(+0.11%)
Mar 07, 2014 48.73 48.74 47.65 48.32 8,952,120 -0.34(-0.70%)
Mar 06, 2014 48.84 49.02 48.60 48.67 8,550,358 -0.10(-0.20%)
Mar 05, 2014 49.24 49.25 48.58 48.76 6,325,965 -0.31(-0.63%)
Mar 04, 2014 48.72 49.24 48.71 49.07 9,302,835 +0.68(+1.40%)
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.