Indicators

Philip Morris International (NY: PM )

99.66 +0.20 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.66	18.83	18.09	18.14	29,143,448	-0.59(-3.13%)
Mar 30, 2009	19.11	19.31	18.58	18.72	17,100,824	-0.80(-4.10%)
Mar 26, 2009	19.78	19.80	19.36	19.52	24,984,540	-0.14(-0.73%)
Mar 25, 2009	19.93	20.02	19.47	19.67	15,633,167	-0.11(-0.57%)
Mar 24, 2009	19.23	19.93	19.23	19.78	25,521,638	+0.35(+1.78%)
Mar 23, 2009	19.22	19.45	19.15	19.43	25,468,094	-0.12(-0.63%)
Mar 20, 2009	19.07	19.72	19.07	19.55	35,908,720	+0.59(+3.09%)
Mar 19, 2009	19.50	19.57	18.94	18.97	25,154,266	-0.55(-2.79%)
Mar 18, 2009	19.48	19.96	19.35	19.51	23,949,184	-0.16(-0.83%)
Mar 17, 2009	18.79	19.77	18.59	19.68	26,995,756	+0.73(+3.88%)
Mar 16, 2009	18.46	19.09	18.44	18.94	18,060,540	+0.59(+3.19%)
Mar 13, 2009	17.77	18.43	17.71	18.36	0	+0.70(+3.96%)
Mar 12, 2009	17.20	17.69	16.96	17.66	15,045,106	+0.50(+2.94%)
Mar 11, 2009	17.50	17.56	17.06	17.15	18,148,484	-0.20(-1.17%)
Mar 10, 2009	17.63	17.63	17.00	17.36	21,634,524	-0.01(-0.06%)
Mar 09, 2009	16.82	17.47	16.80	17.37	24,617,490	+0.37(+2.19%)
Mar 06, 2009	16.92	17.05	16.57	17.00	0	+0.20(+1.18%)
Mar 05, 2009	16.72	16.87	16.33	16.80	33,132,088	-0.28(-1.61%)
Mar 04, 2009	16.75	17.19	16.62	17.07	29,269,058	+0.42(+2.51%)

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.