Indicators

Philip Morris International (NY: PM )

97.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.