$85.55 +0.83 (%) Philip Morris International Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
9/19/201485.1585.6884.7085.557,856,459
9/18/201485.0585.2784.1484.724,322,352
9/17/201484.9185.3484.5484.903,633,889
9/16/201484.1685.0484.0684.823,223,243
9/15/201484.2984.3083.8884.203,947,131
9/12/201484.7184.7583.7284.023,588,301
9/11/201484.1584.5683.9584.504,371,096
9/10/201484.1284.4183.8184.193,433,299
9/9/201484.1084.3183.6383.833,901,403
9/8/201485.2985.3683.9284.004,857,557
9/5/201485.0685.5084.8185.452,784,103
9/4/201485.7785.7984.7984.993,143,275
9/3/201485.8585.8885.2085.402,449,013
9/2/201485.3085.9085.0685.493,344,093
8/29/201485.2885.6985.0485.582,570,631
8/28/201484.9285.3884.8485.261,801,832
8/27/201485.1385.2984.8385.252,094,346
8/26/201485.2485.4684.8385.262,466,249
8/25/201484.9385.5484.9385.192,864,825
8/22/201484.8285.2384.2084.343,778,255
8/21/201485.2385.6985.1285.152,187,364
8/20/201485.2185.3784.6085.092,441,420
8/19/201485.1085.4784.6385.382,278,415
8/18/201484.7185.1084.6384.993,090,687
8/15/201485.1085.1783.8284.504,231,279
8/14/201484.4984.9984.4784.931,795,896
8/13/201484.4484.8284.2384.472,360,599
8/12/201484.1284.2683.7484.182,196,599
8/11/201483.9784.9683.7584.353,414,539
8/8/201482.8083.9582.6083.843,817,905
8/7/201483.5583.9082.3882.714,452,273
8/6/201481.5983.9581.5983.485,060,095
8/5/201481.8582.2681.1981.583,710,246
8/4/201481.8082.3381.5082.133,293,406
8/1/201482.0082.5981.7281.903,956,485
7/31/201482.9682.9982.0082.014,634,487
7/30/201484.7285.0783.1483.194,679,509
7/29/201484.5085.3884.5084.652,677,241
7/28/201484.9884.9884.1084.483,053,935
7/25/201485.3285.5384.5784.852,715,067
7/24/201485.2985.7885.2585.543,702,954
7/23/201485.5385.7384.9785.082,750,515
7/22/201485.6685.8985.2685.382,741,903
7/21/201485.2985.7885.2085.573,277,917
7/18/201485.0186.1584.9086.024,569,224
7/17/201484.5886.6584.5284.555,937,523
7/16/201484.9985.5584.4984.706,244,388
7/15/201485.5785.6184.4884.595,776,446
7/14/201485.9286.2685.7585.953,470,235
7/11/201485.6086.0884.8485.414,861,424
7/10/201485.6186.0484.8884.905,465,471
7/9/201486.5186.8585.8286.033,192,726
7/8/201486.1386.6685.9486.293,726,100
7/7/201485.5886.4585.4686.084,235,239
7/3/201484.7686.0984.7385.693,562,503
7/2/201484.2185.1083.8384.864,335,943
7/1/201484.3584.5483.8784.216,619,580
6/30/201484.6384.9084.1684.318,020,410
6/27/201486.1786.1784.0584.8516,141,038
6/26/201486.8086.9185.9886.4910,748,992
6/25/201489.3089.3088.2888.894,663,403
6/24/201489.1289.9488.7389.375,337,560
6/23/201491.1591.2490.2790.435,493,526
6/20/201491.3991.6390.7891.149,003,222
6/19/201489.9791.4789.9191.347,153,309
6/18/201488.8289.9788.4489.884,843,185
6/17/201488.7889.0088.4188.744,217,389
6/16/201488.3789.3688.0789.034,550,144
6/13/201488.1788.6387.8888.453,162,838
6/12/201488.2188.7188.0788.243,949,978
6/11/201488.1688.7488.1688.443,261,350
6/10/201487.8988.5787.8188.393,479,449
6/9/201488.0188.4787.8188.332,864,414
6/6/201488.0088.5687.9088.332,543,950
6/5/201488.0088.1687.6787.903,352,472
6/4/201487.7788.2187.5787.972,517,395
6/3/201488.2588.4987.6287.893,073,031
6/2/201488.3388.7488.0588.323,237,759
5/30/201488.2588.8088.0588.544,172,699
5/29/201487.6288.7087.3888.374,782,649
5/28/201486.8887.5086.4887.354,283,488
5/27/201486.5387.1686.2286.914,153,810
5/23/201486.1486.9086.1286.573,790,984
5/22/201486.1886.7385.8786.294,631,346
5/21/201485.2186.5084.9386.154,995,100
5/20/201485.4885.5085.0285.223,396,704
5/19/201485.7285.8085.3485.742,706,067
5/16/201485.2385.9885.2085.776,359,696
5/15/201485.8086.1985.1585.334,112,645
5/14/201485.9186.2785.5985.753,194,972
5/13/201486.2886.3285.6385.933,710,235
5/12/201486.8286.9085.8986.133,232,835
5/9/201486.0386.5285.9486.402,864,085
5/8/201485.7186.3885.2086.213,511,465
5/7/201485.2985.9385.1185.803,604,970
5/6/201485.1885.5585.0085.283,258,104
5/5/201485.0285.5184.8285.342,328,286
5/2/201485.7785.7785.1585.383,596,446
5/1/201485.4985.9685.2185.723,504,473
4/30/201485.0185.5984.7985.434,974,114
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center