$100.13 0.00 (%) Philip Morris International Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
8/24/2016100.13100.3799.40100.132,839,307
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
7/13/2016102.70103.34102.41103.244,013,754
7/12/2016103.33103.82102.75102.903,671,230
7/11/2016102.98103.67102.10103.384,040,086
7/8/2016102.34103.16101.75103.093,403,818
7/7/2016102.58102.91101.66101.783,142,961
7/6/2016102.30102.83101.19102.364,240,509
7/5/2016101.30103.15101.27102.245,932,402
7/1/2016101.72102.30101.13101.284,767,771
6/30/201699.09101.9098.93101.727,545,515
6/29/201698.8199.2098.1598.624,488,436
6/28/201698.9199.0097.0898.546,146,565
6/27/201697.3498.6796.8998.208,205,952
6/24/201699.15100.0897.1297.7114,754,887
6/23/2016101.67101.91101.02101.902,722,828
6/22/2016101.00101.77100.86101.033,504,338
6/21/2016100.88101.14100.46100.855,413,816
6/20/2016101.30101.91101.18101.555,045,279
6/17/2016100.36101.0099.63100.736,393,797
6/16/201699.62100.2698.97100.154,575,247
6/15/2016100.15100.3099.2599.653,780,106
6/14/2016100.14100.1799.1899.895,161,084
6/13/2016100.88101.59100.51100.573,565,974
6/10/2016101.13101.59100.78101.303,608,206
6/9/2016101.28102.01100.76101.784,229,908
6/8/2016100.25101.72100.20101.724,124,419
6/7/2016100.46100.91100.22100.465,551,428
6/6/2016101.22101.69100.02100.325,121,077
6/3/201699.56101.2299.51101.124,792,487
6/2/201699.1499.3798.8899.262,523,194
6/1/201698.4899.5498.4299.403,472,698
5/31/201699.3299.6098.1798.685,706,388
5/27/201699.1099.3598.7199.182,059,805
5/26/201699.0599.1798.4699.012,350,547
5/25/201698.6799.5098.6599.052,543,136
5/24/201698.7199.3798.5998.843,074,422
5/23/201698.0698.4297.7398.282,365,439
5/20/201698.6798.6997.8398.043,369,452
5/19/201698.5498.6097.2098.363,466,857
5/18/201699.8099.9298.4298.953,408,464
5/17/2016101.18101.4899.1899.844,346,645
5/16/2016100.84101.94100.31101.713,001,057
5/13/2016101.73102.39100.68100.893,066,696
5/12/2016101.91102.55101.61102.184,916,079
5/11/2016101.88102.38101.66101.803,380,013
5/10/2016100.50101.93100.40101.893,117,910
5/9/2016100.35100.65100.02100.394,491,690
5/6/201699.23100.4099.20100.324,065,410
5/5/201699.3199.9998.7499.185,751,412
5/4/201697.9298.9497.5198.783,159,409
5/3/201698.4898.8597.9798.522,673,013
5/2/201698.4298.8897.8998.562,899,567
4/29/201697.4298.5897.4198.124,268,316
4/28/201696.6197.9496.5097.353,207,704
4/27/201697.3798.2396.4197.273,708,465
4/26/201697.9398.0996.9397.243,714,553
4/25/201696.5997.5496.2197.533,251,067
4/22/201696.6096.9796.1396.923,660,613
4/21/201697.8298.0495.9196.425,090,812
4/20/201698.8999.2398.0098.134,209,555
4/19/201698.6599.7397.0899.287,394,413
4/18/201699.83101.3999.78100.605,078,452
4/15/201699.87100.4899.18100.116,298,122
4/14/2016100.40101.4899.5699.764,302,439
4/13/2016101.89102.0099.37100.335,404,203
4/12/2016100.47101.82100.41101.634,464,095
4/11/2016101.28101.80100.09100.334,943,655
4/8/2016100.81100.95100.44100.883,710,246
4/7/2016101.09101.15100.19100.583,681,020
4/6/2016100.33101.31100.21101.174,763,345
4/5/2016100.00100.4199.88100.263,524,288
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center