$80.35 -0.43 (%) Philip Morris International Inc - NYSE

Aug. 28, 2015 | 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
8/28/201580.1680.5979.8480.353,522,820
8/27/201580.3380.8879.1380.784,205,958
8/26/201578.7579.8377.3679.755,813,854
8/25/201579.9680.0577.3577.396,381,591
8/24/201578.1479.7176.5478.3411,361,856
8/21/201582.7483.1280.9880.987,252,904
8/20/201583.0684.6083.0183.084,167,281
8/19/201583.6384.5583.2183.743,324,447
8/18/201584.3084.3783.8884.022,307,583
8/17/201583.9284.3583.4784.303,159,201
8/14/201584.6184.7083.8884.263,134,344
8/13/201585.5585.5984.2584.664,389,361
8/12/201585.1685.6484.1785.642,735,961
8/11/201585.1485.5384.6685.473,549,546
8/10/201585.5786.3485.5685.872,470,855
8/7/201585.6285.7784.7785.092,409,477
8/6/201586.0086.0785.5985.762,198,860
8/5/201586.0086.3185.7385.892,738,291
8/4/201585.6686.0185.4685.832,367,325
8/3/201585.5085.9185.0785.662,622,267
7/31/201585.8886.0085.4085.532,965,148
7/30/201585.2785.7585.1085.392,747,258
7/29/201585.6686.1385.2985.452,776,316
7/28/201585.6386.5185.4385.605,669,507
7/27/201584.4485.9084.4485.534,481,518
7/24/201585.2085.2284.2784.653,033,356
7/23/201585.4485.5885.0185.432,243,770
7/22/201585.6385.9285.0685.523,225,644
7/21/201585.4885.8085.2885.543,085,886
7/20/201585.9586.0385.4785.613,265,473
7/17/201585.0286.0084.8385.835,817,485
7/16/201583.3886.3083.3685.297,844,208
7/15/201582.4482.8982.0182.673,491,186
7/14/201582.4082.7782.2682.682,326,287
7/13/201582.4282.6782.0282.383,238,866
7/10/201582.0182.8281.9882.163,548,186
7/9/201582.4282.6581.2181.243,129,298
7/8/201582.0182.4581.5081.573,101,352
7/7/201581.3382.5480.9882.445,409,374
7/6/201580.8681.4680.7281.202,534,548
7/2/201581.3781.7480.9581.172,977,584
7/1/201580.3681.3480.1081.304,034,107
6/30/201580.7280.9480.0080.174,311,088
6/29/201580.9481.3380.0980.123,374,633
6/26/201581.3281.6881.0881.354,584,638
6/25/201581.1481.7180.8981.304,148,193
6/24/201581.2381.7680.8180.815,134,861
6/23/201582.2382.3081.0181.362,999,517
6/22/201582.9283.6682.8283.134,052,303
6/19/201582.8783.1882.4982.667,474,686
6/18/201582.2583.5882.1083.113,875,628
6/17/201581.8382.1981.1381.834,143,595
6/16/201581.4781.8481.0081.823,893,027
6/15/201581.2381.7581.0481.273,919,415
6/12/201581.5081.9180.7581.866,122,980
6/11/201582.4782.7581.9782.253,681,750
6/10/201580.7682.7180.7682.296,310,673
6/9/201580.0481.2180.0480.753,822,965
6/8/201579.7080.6479.3880.154,313,278
6/5/201581.5081.6779.5079.706,151,977
6/4/201582.4182.8481.6681.833,281,635
6/3/201583.4083.4382.3982.422,936,913
6/2/201582.8083.5282.3282.953,740,953
6/1/201582.9083.4382.5083.193,378,758
5/29/201584.0484.0482.9783.074,480,961
5/28/201584.3584.7683.6684.262,849,552
5/27/201584.0084.3783.6284.223,436,152
5/26/201583.9784.0283.1883.722,961,110
5/22/201584.7584.8684.1084.152,733,847
5/21/201585.4185.4184.6085.143,041,884
5/20/201585.5586.0885.3185.412,411,295
5/19/201585.5985.9285.0285.662,952,496
5/18/201586.6586.7185.6086.033,173,307
5/15/201586.6886.7785.9986.573,702,922
5/14/201585.0086.9184.9186.796,186,318
5/13/201584.3384.8983.8784.534,317,727
5/12/201583.5184.7583.3284.133,027,120
5/11/201585.0285.3784.0184.133,156,139
5/8/201584.8485.7484.7085.194,380,567
5/7/201583.7684.2683.2584.013,251,050
5/6/201583.6183.8882.9983.875,323,896
5/5/201583.1983.4482.5682.812,903,732
5/4/201583.6683.7083.0083.212,482,400
5/1/201583.4783.7382.9183.393,269,679
4/30/201582.8683.5182.4883.476,162,148
4/29/201582.4682.8881.9582.735,879,481
4/28/201582.0283.1082.0282.885,080,311
4/27/201582.7882.9082.0582.094,865,195
4/24/201583.5483.8782.6782.754,498,535
4/23/201583.1784.3882.8883.554,347,072
4/22/201584.0684.0682.9283.695,951,936
4/21/201584.9985.3083.8684.054,399,318
4/20/201585.4085.7584.4784.986,388,162
4/17/201584.5785.4984.3285.268,306,697
4/16/201582.4285.2682.2184.9623,609,501
4/15/201578.4478.9177.8778.137,231,371
4/14/201577.1478.2877.1278.114,891,150
4/13/201577.5077.8977.2577.393,585,421
4/10/201578.1178.5777.8777.903,860,087
4/9/201577.0277.9977.0077.863,371,796
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!