PM: Historical Prices for PHILIP MORRIS INTL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	50.01	50.28	49.63	49.73	7,772,400	49.73
19-Nov-09	50.21	50.38	49.91	50.14	6,392,100	50.14
18-Nov-09	50.49	50.61	50.20	50.52	6,059,900	50.52
17-Nov-09	50.51	50.98	50.41	50.61	6,530,400	50.61
16-Nov-09	50.10	50.85	50.00	50.64	8,650,100	50.64
13-Nov-09	50.07	50.29	49.74	50.15	5,836,000	50.15
12-Nov-09	49.26	50.25	49.25	49.96	6,943,900	49.96
11-Nov-09	50.07	50.25	49.29	49.35	4,880,900	49.35
10-Nov-09	49.62	50.37	49.43	49.83	5,521,100	49.83
9-Nov-09	49.11	50.00	48.95	49.87	6,462,200	49.87
6-Nov-09	48.48	48.92	48.19	48.83	6,527,600	48.83
5-Nov-09	47.60	48.79	47.60	48.66	8,068,900	48.66
4-Nov-09	48.03	48.22	47.29	47.38	8,214,700	47.38
3-Nov-09	48.26	48.38	47.65	47.85	8,170,400	47.85
2-Nov-09	47.38	48.71	47.08	48.57	9,781,700	48.57
30-Oct-09	49.00	49.00	47.07	47.36	15,503,500	47.36
29-Oct-09	48.99	49.33	48.45	49.01	7,444,900	49.01
28-Oct-09	48.65	49.47	48.58	48.96	8,683,600	48.96
27-Oct-09	48.78	49.25	48.39	48.91	7,695,000	48.91
26-Oct-09	49.26	49.52	48.60	48.75	7,051,800	48.75
23-Oct-09	49.37	49.44	48.68	49.07	7,676,500	49.07
22-Oct-09	50.69	50.79	48.50	49.46	13,783,700	49.46
21-Oct-09	51.30	51.70	50.43	50.82	7,966,000	50.82
20-Oct-09	51.56	52.35	51.45	51.55	8,639,700	51.55
19-Oct-09	51.06	51.78	50.76	51.45	6,689,900	51.45
16-Oct-09	50.19	51.25	50.08	50.95	8,630,700	50.95
15-Oct-09	50.09	50.70	50.08	50.38	7,219,200	50.38
14-Oct-09	50.12	50.58	49.51	50.33	5,591,900	50.33
13-Oct-09	50.28	50.40	49.64	49.88	5,416,900	49.88
12-Oct-09	50.38	50.55	50.05	50.45	3,310,400	50.45
9-Oct-09	50.67	50.97	49.86	50.19	5,219,400	50.19
8-Oct-09	49.86	50.60	49.74	50.35	7,524,100	50.35
7-Oct-09	49.80	49.86	49.40	49.59	9,683,800	49.59
6-Oct-09	49.17	50.03	49.13	49.91	8,904,300	49.91
5-Oct-09	48.50	49.27	47.77	49.05	9,709,500	49.05
2-Oct-09	48.12	48.49	48.00	48.36	6,963,100	48.36
1-Oct-09	48.68	48.74	48.12	48.32	7,630,200	48.32
30-Sep-09	48.71	48.85	47.91	48.74	8,976,900	48.74
29-Sep-09	48.14	48.96	48.02	48.72	5,636,300	48.72
28-Sep-09	47.70	48.29	47.66	48.02	4,432,700	48.02
25-Sep-09	48.10	48.20	47.50	47.64	6,395,200	47.64
24-Sep-09	49.10	49.10	48.15	48.29	10,624,100	48.29
24-Sep-09	$ 0.58 Dividend
23-Sep-09	49.04	49.95	48.90	49.40	8,995,600	48.82
22-Sep-09	48.65	48.93	48.22	48.93	7,484,100	48.36
21-Sep-09	48.10	48.54	48.00	48.43	5,370,500	47.86
18-Sep-09	47.65	48.50	47.65	48.18	17,568,500	47.61
17-Sep-09	47.51	48.02	47.47	47.53	7,710,400	46.97
16-Sep-09	47.12	47.55	46.92	47.50	7,671,100	46.94
15-Sep-09	47.75	47.90	46.71	46.90	7,110,100	46.35
14-Sep-09	47.01	47.99	46.81	47.66	7,043,700	47.10
11-Sep-09	46.75	47.84	46.62	47.42	7,410,600	46.86
10-Sep-09	47.24	47.48	46.46	46.82	6,629,700	46.27
9-Sep-09	47.25	47.63	46.76	47.22	6,826,100	46.67
8-Sep-09	46.39	47.48	45.92	47.45	10,048,800	46.89
4-Sep-09	45.76	46.14	45.65	46.05	4,768,900	45.51
3-Sep-09	45.95	45.95	45.13	45.82	7,037,900	45.28
2-Sep-09	45.05	45.99	45.00	45.64	6,145,200	45.10
1-Sep-09	45.67	45.93	45.08	45.16	7,414,300	44.63
31-Aug-09	45.24	45.90	45.24	45.71	8,126,700	45.17
28-Aug-09	46.10	46.26	45.29	45.36	7,727,300	44.83
27-Aug-09	46.67	46.90	46.00	46.27	6,784,100	45.73
26-Aug-09	46.63	47.25	46.55	46.68	7,146,900	46.13
25-Aug-09	47.34	47.52	46.78	46.80	9,507,000	46.25
24-Aug-09	46.67	47.56	46.67	47.43	6,390,600	46.87
21-Aug-09	46.70	47.18	46.39	46.87	7,337,000	46.32
20-Aug-09	45.78	46.64	45.62	46.48	5,494,100	45.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions