Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Philip Morris International (NY: PM )

132.70 +0.59 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 50.88 51.28 50.65 51.26 10,034,507 +0.45(+0.89%)
Apr 29, 2015 50.64 50.90 50.33 50.80 9,573,720 -0.09(-0.18%)
Apr 28, 2015 50.37 51.03 50.37 50.90 8,272,832 +0.49(+0.96%)
Apr 27, 2015 50.83 50.91 50.39 50.41 7,922,535 -0.41(-0.80%)
Apr 24, 2015 51.30 51.50 50.77 50.82 7,325,462 -0.49(-0.96%)
Apr 23, 2015 51.07 51.81 50.90 51.31 7,078,818 -0.09(-0.17%)
Apr 22, 2015 51.62 51.62 50.92 51.39 9,692,195 -0.22(-0.43%)
Apr 21, 2015 52.19 52.38 51.49 51.61 7,163,896 -0.57(-1.09%)
Apr 20, 2015 52.44 52.66 51.87 52.19 10,402,550 -0.17(-0.33%)
Apr 17, 2015 51.93 52.50 51.78 52.36 13,526,713 +0.18(+0.35%)
Apr 16, 2015 50.61 52.36 50.48 52.17 38,445,960 +4.19(+8.74%)
Apr 15, 2015 48.17 48.46 47.82 47.98 11,773,809 +0.01(+0.03%)
Apr 14, 2015 47.37 48.07 47.36 47.97 7,964,800 +0.44(+0.93%)
Apr 13, 2015 47.59 47.83 47.44 47.52 5,838,537 -0.31(-0.65%)
Apr 10, 2015 47.97 48.25 47.82 47.84 6,285,806 +0.02(+0.05%)
Apr 09, 2015 47.30 47.89 47.29 47.81 5,490,668 +0.38(+0.80%)
Apr 08, 2015 47.73 47.90 47.24 47.43 7,419,335 -0.31(-0.64%)
Apr 07, 2015 48.02 48.25 47.74 47.74 7,800,899 -0.28(-0.59%)
Apr 06, 2015 47.46 48.30 47.43 48.02 9,042,728 +0.58(+1.22%)
Apr 02, 2015 46.94 47.45 47.45 47.45 7,727,459 +0.73(+1.56%)
Apr 01, 2015 46.22 46.73 46.22 46.71 11,260,695 +0.45(+0.98%)
Mar 31, 2015 47.00 47.01 46.24 46.26 12,210,228 -0.94(-1.99%)
Mar 30, 2015 47.44 47.44 46.83 47.20 7,149,571 +0.04(+0.09%)
Mar 27, 2015 46.84 47.21 46.77 47.16 8,400,705 +0.28(+0.59%)
Mar 26, 2015 47.02 47.25 46.84 46.88 11,511,586 -0.22(-0.47%)
Mar 25, 2015 47.78 47.88 47.00 47.10 12,903,050 -0.51(-1.07%)
Mar 24, 2015 48.43 48.64 47.59 47.61 9,805,403 -0.82(-1.69%)
Mar 23, 2015 48.18 48.61 48.18 48.43 7,981,115 +0.25(+0.52%)
Mar 20, 2015 47.80 48.20 47.78 48.18 18,006,474 +0.36(+0.75%)
Mar 19, 2015 47.69 48.10 47.64 47.82 15,589,960 +0.18(+0.38%)
Mar 18, 2015 47.06 48.08 46.44 47.64 15,136,408 +0.41(+0.86%)
Mar 17, 2015 47.16 47.45 47.08 47.23 6,828,681 +0.00(+0.00%)
Mar 16, 2015 47.34 47.53 46.97 47.23 8,841,898 +0.15(+0.31%)
Mar 13, 2015 47.74 47.74 46.60 47.09 8,801,971 -0.66(-1.37%)
Mar 12, 2015 47.46 47.77 47.28 47.74 7,926,371 +0.55(+1.17%)
Mar 11, 2015 48.11 48.17 46.92 47.19 12,013,649 -0.87(-1.80%)
Mar 10, 2015 48.51 48.51 47.94 48.06 11,653,712 -0.73(-1.49%)
Mar 09, 2015 48.62 48.87 48.55 48.79 7,543,235 +0.24(+0.50%)
Mar 06, 2015 49.29 49.33 48.39 48.54 12,792,451 -1.01(-2.03%)
Mar 05, 2015 49.85 49.95 49.45 49.55 5,637,847 -0.28(-0.56%)
Mar 04, 2015 50.14 50.15 49.59 49.83 5,901,217 -0.32(-0.64%)
Mar 03, 2015 50.13 50.33 50.00 50.15 5,932,407 -0.15(-0.30%)
Mar 02, 2015 50.31 50.47 50.11 50.30 5,258,674 -0.01(-0.01%)
Feb 27, 2015 50.17 50.39 49.81 50.31 9,847,673 +0.10(+0.19%)
Feb 26, 2015 50.48 50.57 50.07 50.21 4,901,689 -0.41(-0.80%)
Feb 25, 2015 50.64 50.77 50.45 50.62 4,700,089 -0.02(-0.05%)
Feb 24, 2015 50.16 50.71 50.11 50.64 5,464,640 +0.38(+0.75%)
Feb 23, 2015 50.21 50.30 49.90 50.27 5,544,867 -0.09(-0.18%)
Feb 20, 2015 50.01 50.41 49.88 50.36 5,891,110 +0.25(+0.51%)
Feb 19, 2015 50.31 50.36 49.97 50.10 6,224,002 -0.23(-0.46%)
Feb 18, 2015 49.93 50.34 49.87 50.33 4,101,659 +0.18(+0.35%)
Feb 17, 2015 50.21 50.24 49.91 50.16 7,241,543 -0.10(-0.19%)
Feb 13, 2015 50.82 50.25 50.25 50.25 8,121,125 -0.50(-0.98%)
Feb 12, 2015 50.16 50.77 50.08 50.75 8,771,797 +0.73(+1.47%)
Feb 11, 2015 49.34 50.17 49.22 50.02 9,350,958 +0.85(+1.73%)
Feb 10, 2015 49.07 49.25 48.83 49.17 11,101,569 +0.15(+0.31%)
Feb 09, 2015 49.00 49.41 48.85 49.02 7,179,067 -0.27(-0.54%)
Feb 06, 2015 49.92 49.92 49.08 49.28 9,800,162 -0.79(-1.57%)
Feb 05, 2015 49.98 50.48 49.31 50.07 10,417,214 +0.30(+0.60%)
Feb 04, 2015 49.75 50.09 49.63 49.77 8,494,422 -0.10(-0.19%)
Feb 03, 2015 49.73 49.99 49.61 49.87 6,766,268 +0.37(+0.75%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.