The closing price for Philip Morris International (PM) in 2009 was $23.22, on December 31, 2009. It was up 16.6% for the year. The latest price is $166.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.41 | $23.55 | $23.18 | $23.22 | 4,383,100 |
December 30 2009 | $23.41 | $23.58 | $23.35 | $23.44 | 4,561,400 |
December 29 2009 | $23.50 | $23.60 | $23.41 | $23.53 | 4,916,000 |
December 28 2009 | $23.56 | $23.65 | $23.48 | $23.53 | 4,449,200 |
December 24 2009 | $23.49 | $23.65 | $23.49 | $23.56 | 2,514,400 |
December 23 2009 | $23.57 | $23.76 | $23.47 | $23.51 | 7,117,600 |
December 22 2009 | $23.53 | $23.73 | $23.50 | $23.62 | 7,071,100 |
December 21 2009 | $23.40 | $23.55 | $23.33 | $23.45 | 9,102,000 |
December 18 2009 | $23.70 | $23.70 | $23.01 | $23.17 | 20,178,700 |
December 17 2009 | $23.79 | $23.80 | $23.43 | $23.47 | 8,658,000 |
December 16 2009 | $23.81 | $24.06 | $23.77 | $23.85 | 9,946,200 |
December 15 2009 | $23.72 | $23.99 | $23.69 | $23.84 | 7,803,800 |
December 14 2009 | $23.60 | $24.02 | $23.49 | $23.93 | 12,467,800 |
December 11 2009 | $23.27 | $23.48 | $23.05 | $23.08 | 9,229,600 |
December 10 2009 | $23.46 | $23.61 | $23.19 | $23.27 | 6,891,500 |
December 09 2009 | $23.56 | $23.65 | $23.17 | $23.36 | 7,889,500 |
December 08 2009 | $23.62 | $23.76 | $23.07 | $23.35 | 8,198,300 |
December 07 2009 | $23.62 | $23.88 | $23.59 | $23.73 | 8,917,400 |
December 04 2009 | $23.70 | $24.05 | $23.53 | $23.72 | 8,208,200 |
December 03 2009 | $23.43 | $23.73 | $23.39 | $23.56 | 8,830,500 |
December 02 2009 | $23.41 | $23.73 | $23.36 | $23.41 | 5,426,800 |
December 01 2009 | $23.11 | $23.55 | $23.09 | $23.41 | 9,529,700 |
November 30 2009 | $23.79 | $23.80 | $22.86 | $22.90 | 17,340,200 |
November 27 2009 | $23.56 | $23.93 | $23.39 | $23.80 | 3,605,100 |
November 25 2009 | $23.97 | $24.08 | $23.88 | $23.95 | 5,797,300 |
Daily pricing data for Philip Morris International dates back to 3/17/2008, and may be incomplete.
