$88.08 +0.31 (%) Philip Morris International Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
12/2/201688.1688.7087.6488.084,818,431
12/1/201687.8588.1086.7887.776,168,909
11/30/201690.1890.6188.2588.288,426,703
11/29/201690.1390.6290.0090.604,130,679
11/28/201689.3790.3589.2990.245,077,234
11/25/201688.9289.5188.9289.293,850,451
11/23/201689.7589.7588.5488.894,967,906
11/22/201689.9090.2489.2090.004,837,647
11/21/201689.3889.6888.9689.625,408,592
11/18/201689.3889.8288.2789.096,470,994
11/17/201688.0589.7487.9489.278,751,067
11/16/201687.7988.7287.3887.928,201,794
11/15/201687.5088.2887.2387.508,715,873
11/14/201689.2089.4186.9087.3312,032,511
11/11/201690.4690.7688.7088.957,938,929
11/10/201692.7192.9990.0290.5014,941,125
11/9/201696.0496.0793.1094.358,933,857
11/8/201697.2098.2197.2097.863,227,019
11/7/201696.3797.3596.3097.334,785,202
11/4/201696.1596.5995.3395.493,138,843
11/3/201696.2996.5895.8896.232,569,930
11/2/201696.1496.5295.9096.053,820,917
11/1/201696.6396.7495.7596.083,978,527
10/31/201696.4896.5096.0496.443,327,161
10/28/201696.1196.7395.7896.314,146,986
10/27/201696.3296.8995.6895.783,612,902
10/26/201696.5896.9795.8496.053,312,943
10/25/201697.1597.1596.2496.583,456,346
10/24/201696.7997.0196.4196.914,105,349
10/21/201695.9297.2995.8096.315,274,790
10/20/201695.9696.2995.4495.573,872,573
10/19/201696.2396.7795.6995.985,552,010
10/18/201696.9797.1095.9296.566,262,328
10/17/201695.8395.9895.2695.514,097,941
10/14/201696.3396.7495.8295.833,156,276
10/13/201695.9396.6895.4496.204,769,046
10/12/201695.5496.4395.4096.094,133,941
10/11/201696.2096.2595.1595.524,611,431
10/10/201696.4496.6396.0996.252,205,487
10/7/201695.8996.5695.7096.024,056,337
10/6/201695.2396.0495.0095.643,175,249
10/5/201696.3096.4695.3795.684,646,391
10/4/201697.2197.6396.0696.105,558,945
10/3/201697.3598.0197.1197.424,881,224
9/30/201698.2398.7097.1297.227,048,616
9/29/201699.5399.5597.6897.785,462,529
9/28/201699.5699.7198.9099.413,974,104
9/27/201699.4299.5198.6499.333,338,669
9/26/2016100.43100.4399.0699.144,534,206
9/23/2016101.60101.95101.02101.533,763,466
9/22/2016101.09102.09101.00101.724,363,787
9/21/201699.47100.9599.06100.654,491,467
9/20/201699.2099.9698.8499.212,759,439
9/19/201699.0999.6398.7798.822,530,206
9/16/201699.2299.3798.4998.845,852,325
9/15/201698.37100.0098.3799.753,924,170
9/14/201699.1799.4898.2898.624,134,862
9/13/201699.98100.4898.5298.934,377,765
9/12/201698.02100.9997.91100.646,335,926
9/9/2016100.64100.9897.5497.547,231,498
9/8/2016102.10102.20100.88101.323,725,156
9/7/2016102.00102.25101.55102.092,959,046
9/6/2016101.66102.38101.44102.363,376,163
9/2/2016100.96102.10100.87101.773,531,358
9/1/201699.80100.6799.61100.623,314,443
8/31/201699.92100.0299.3299.933,143,252
8/30/2016100.06100.2599.5599.972,276,568
8/29/201699.08100.3299.06100.263,024,478
8/26/201699.96100.4898.8699.102,778,259
8/25/2016100.20100.2099.4499.842,397,591
8/24/2016100.13100.3799.40100.132,839,307
8/23/2016100.25100.58100.15100.392,101,379
8/22/201699.96100.1999.70100.122,380,441
8/19/2016100.04100.1299.5499.932,912,432
8/18/2016100.07100.3599.82100.343,256,637
8/17/201699.70100.3899.45100.293,894,375
8/16/201698.4299.6698.4099.473,374,490
8/15/201699.1499.1898.5498.615,256,666
8/12/201699.5399.9798.9899.003,060,621
8/11/201699.4999.9298.8398.862,999,602
8/10/201698.9099.8798.7099.173,321,022
8/9/201698.6799.2398.3998.403,462,750
8/8/201698.7899.5298.2498.553,888,163
8/5/201699.0099.4998.6498.935,777,743
8/4/201699.3699.5598.9099.003,873,704
8/3/201699.6299.9298.6499.033,727,055
8/2/2016100.12100.2799.4999.973,923,051
8/1/201699.74100.3899.28100.154,342,391
7/29/201699.29100.4098.62100.265,582,121
7/28/201697.3699.2596.9599.106,361,070
7/27/201698.9899.0097.1497.337,059,022
7/26/201699.85100.0098.7298.964,126,171
7/25/201699.82100.1499.4199.712,957,713
7/22/201699.3299.9199.2499.843,843,551
7/21/201699.7799.7798.3799.426,658,107
7/20/2016100.38101.1099.5299.655,622,912
7/19/2016100.50100.5098.7099.8910,017,777
7/18/2016103.49103.73102.90103.004,446,507
7/15/2016103.41104.20103.18103.633,531,888
7/14/2016103.38103.66102.74103.193,059,836
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center