Skip to main content

Philip Morris International (NY: PM )

114.40 +1.04 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 48.13 48.56 48.02 48.51 10,587,568 +0.50(+1.05%)
Mar 28, 2014 47.53 48.01 47.49 48.01 6,929,298 +0.56(+1.19%)
Mar 27, 2014 47.55 47.66 47.36 47.45 7,825,325 -0.21(-0.44%)
Mar 26, 2014 47.51 48.02 47.51 47.65 8,174,575 +0.13(+0.27%)
Mar 25, 2014 47.22 47.62 47.21 47.52 7,982,348 +0.43(+0.91%)
Mar 24, 2014 47.51 47.55 47.03 47.10 9,010,329 -0.34(-0.72%)
Mar 21, 2014 47.49 47.70 47.17 47.44 18,559,058 +0.33(+0.71%)
Mar 20, 2014 46.63 47.12 46.53 47.10 7,516,881 +0.45(+0.97%)
Mar 19, 2014 47.13 47.55 46.51 46.65 8,460,877 -0.47(-1.01%)
Mar 18, 2014 47.01 47.38 46.93 47.13 6,276,819 +0.11(+0.24%)
Mar 17, 2014 46.86 47.25 46.85 47.01 7,596,395 +0.23(+0.49%)
Mar 14, 2014 46.41 47.13 46.37 46.79 8,221,278 +0.39(+0.83%)
Mar 13, 2014 46.51 46.79 46.30 46.40 7,317,682 +0.04(+0.08%)
Mar 12, 2014 46.35 46.53 46.14 46.36 7,451,595 -0.20(-0.44%)
Mar 11, 2014 47.21 47.35 46.35 46.57 9,068,930 -0.53(-1.13%)
Mar 10, 2014 47.04 47.18 46.87 47.10 7,805,877 +0.05(+0.11%)
Mar 07, 2014 47.45 47.46 46.39 47.05 9,194,459 -0.33(-0.70%)
Mar 06, 2014 47.55 47.73 47.32 47.38 8,781,821 -0.09(-0.20%)
Mar 05, 2014 47.95 47.95 47.30 47.48 6,497,213 -0.30(-0.63%)
Mar 04, 2014 47.44 47.94 47.43 47.78 9,554,668 +0.66(+1.40%)
Mar 03, 2014 47.00 47.42 46.72 47.11 9,030,657 -0.27(-0.57%)
Feb 28, 2014 47.53 47.79 47.15 47.38 7,801,719 +0.08(+0.16%)
Feb 27, 2014 46.56 47.52 46.47 47.31 10,198,700 +0.75(+1.61%)
Feb 26, 2014 46.88 46.90 46.22 46.56 9,012,765 -0.25(-0.54%)
Feb 25, 2014 46.50 46.90 46.46 46.81 9,263,183 +0.45(+0.96%)
Feb 24, 2014 46.08 46.64 46.01 46.36 8,603,404 +0.12(+0.25%)
Feb 21, 2014 46.64 46.82 46.21 46.25 9,271,212 -0.43(-0.93%)
Feb 20, 2014 46.63 46.94 46.41 46.68 7,756,053 +0.06(+0.14%)
Feb 19, 2014 46.72 46.96 46.56 46.62 7,632,136 -0.24(-0.51%)
Feb 18, 2014 46.97 47.40 46.85 46.86 10,224,171 -0.22(-0.47%)
Feb 14, 2014 46.45 47.08 47.08 47.08 11,340,523 +0.67(+1.45%)
Feb 13, 2014 45.83 46.45 45.42 46.41 7,846,317 +0.47(+1.02%)
Feb 12, 2014 46.64 46.65 45.86 45.94 8,809,915 -0.60(-1.28%)
Feb 11, 2014 46.04 46.56 45.69 46.53 10,237,664 +0.38(+0.82%)
Feb 10, 2014 46.82 46.91 45.94 46.15 11,143,388 -0.84(-1.79%)
Feb 07, 2014 45.87 47.02 45.78 47.00 14,792,855 +1.25(+2.74%)
Feb 06, 2014 45.02 46.14 44.89 45.74 14,344,077 +0.71(+1.57%)
Feb 05, 2014 44.84 45.14 44.54 45.04 12,016,392 +0.01(+0.03%)
Feb 04, 2014 44.42 45.23 44.26 45.02 13,519,653 +0.87(+1.98%)
Feb 03, 2014 45.73 45.79 44.09 44.15 16,792,332 -1.61(-3.52%)
Jan 31, 2014 45.86 46.24 45.21 45.76 13,674,324 -0.56(-1.20%)
Jan 30, 2014 46.62 46.73 46.22 46.32 11,971,659 -0.20(-0.44%)
Jan 29, 2014 47.13 47.13 45.87 46.52 17,709,496 -0.80(-1.70%)
Jan 28, 2014 47.37 47.44 47.15 47.33 10,161,368 +0.02(+0.04%)
Jan 27, 2014 47.81 47.94 47.30 47.31 9,296,167 -0.42(-0.88%)
Jan 24, 2014 48.58 48.71 47.73 47.73 13,819,358 -1.19(-2.44%)
Jan 23, 2014 48.96 49.43 48.61 48.92 7,742,541 -0.38(-0.77%)
Jan 22, 2014 49.15 49.43 48.87 49.30 5,745,969 +0.12(+0.24%)
Jan 21, 2014 49.38 49.51 48.85 49.19 7,720,390 +0.39(+0.79%)
Jan 17, 2014 49.27 48.80 48.80 48.80 10,538,316 -0.70(-1.41%)
Jan 16, 2014 48.58 49.52 48.39 49.50 11,724,331 +0.84(+1.73%)
Jan 15, 2014 48.29 48.78 48.23 48.65 9,435,191 +0.37(+0.76%)
Jan 14, 2014 48.46 48.61 48.20 48.29 10,421,192 +0.00(+0.00%)
Jan 13, 2014 48.28 48.58 48.18 48.29 11,951,066 -0.07(-0.15%)
Jan 10, 2014 49.17 49.22 48.26 48.36 15,457,024 -0.43(-0.89%)
Jan 09, 2014 48.75 48.98 48.38 48.79 11,422,715 +0.02(+0.05%)
Jan 08, 2014 49.49 49.55 48.57 48.77 18,590,690 -0.83(-1.67%)
Jan 07, 2014 49.85 50.17 49.50 49.59 12,810,871 -0.15(-0.29%)
Jan 06, 2014 50.10 50.11 49.52 49.74 9,090,758 -0.35(-0.70%)
Jan 03, 2014 50.51 50.66 50.08 50.09 6,568,878 -0.29(-0.57%)
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.