Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Philip Morris International (NY: PM )

99.83 -0.83 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.77	24.57	24.57	24.57	8,598,265	-0.24(-0.97%)
Dec 30, 2009	24.77	24.95	24.70	24.81	8,947,849	-0.10(-0.39%)
Dec 29, 2009	24.87	24.97	24.77	24.90	9,643,638	+0.00(+0.00%)
Dec 28, 2009	24.93	25.02	24.84	24.90	8,727,742	-0.03(-0.10%)
Dec 24, 2009	24.86	25.02	24.86	24.93	4,932,276	+0.05(+0.20%)
Dec 23, 2009	24.94	25.14	24.84	24.88	13,962,417	-0.41(-1.61%)
Dec 22, 2009	25.19	25.40	25.16	25.28	13,871,261	+0.22(+0.87%)
Dec 21, 2009	25.05	25.21	24.97	25.07	17,855,216	+0.26(+1.05%)
Dec 18, 2009	25.37	25.37	24.63	24.81	39,585,024	-0.32(-1.28%)
Dec 17, 2009	25.47	25.48	25.09	25.13	16,984,164	-0.47(-1.85%)
Dec 16, 2009	25.49	25.76	25.45	25.60	19,528,748	+0.08(+0.30%)
Dec 15, 2009	25.39	25.69	25.36	25.52	15,308,486	-0.10(-0.38%)
Dec 14, 2009	25.26	25.71	25.15	25.62	24,457,772	+0.91(+3.67%)
Dec 11, 2009	24.91	25.14	24.67	24.71	18,106,902	-0.20(-0.80%)
Dec 10, 2009	25.12	25.28	24.83	24.91	13,518,879	-0.10(-0.39%)
Dec 09, 2009	25.23	25.32	24.81	25.01	15,476,644	+0.01(+0.04%)
Dec 08, 2009	25.28	25.44	24.70	25.00	16,082,408	-0.41(-1.61%)
Dec 07, 2009	25.29	25.56	25.25	25.41	17,492,978	+0.01(+0.04%)
Dec 04, 2009	25.38	25.74	25.19	25.40	16,101,829	+0.17(+0.69%)
Dec 03, 2009	25.08	25.40	25.04	25.22	17,322,608	+0.16(+0.63%)
Dec 02, 2009	25.07	25.40	25.01	25.07	10,645,516	+0.00(+0.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Philip Morris International (NY: PM )

Historical Prices