Philip Morris International Inc. (SWX:PMI)
Switzerland · Delayed Price · Currency is CHF 139.00
-6.00 (-4.14%)
Aug 4, 2025, 11:53 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | 40 |
| Jul 31, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jul 30, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jul 29, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jul 28, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jul 25, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jul 24, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jul 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jul 22, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -5.52% | - |
| Jul 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 18, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 17, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 16, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 15, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 14, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 11, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 10, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 9, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 7, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 2, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jun 30, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jun 27, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -6.45% | 29 |
| Jun 26, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.65 | - | - |
| Jun 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.65 | - | - |
| Jun 24, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.65 | - | - |
| Jun 23, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.65 | - | - |
| Jun 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.65 | - | - |
| Jun 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.65 | - | - |
| Jun 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.92 | 4.03% | 65 |
| Jun 17, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.70 | - | - |
| Jun 16, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.70 | - | - |
| Jun 13, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.70 | - | - |
| Jun 12, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.96 | 2.05% | 20 |
| Jun 11, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.73 | - | - |
| Jun 10, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.73 | - | - |
| Jun 6, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.73 | - | - |
| Jun 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.73 | - | - |
| Jun 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.73 | - | - |
| Jun 3, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.73 | - | - |
| Jun 2, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.73 | - | - |
| May 30, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.98 | 2.82% | 35 |
| May 28, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.76 | - | - |
| May 27, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.76 | - | - |
| May 26, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.76 | - | - |
| May 23, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.76 | - | - |
| May 22, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.76 | - | - |