$89.72 +0.17 (%) Philip Morris International Inc - NYSE

Feb. 8, 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
2/5/201689.1989.6187.4289.554,557,229
2/4/201687.6890.3587.6889.106,019,855
2/3/201689.8490.2888.4889.796,022,995
2/2/201688.5189.4588.3089.355,322,955
2/1/201689.7990.3189.3389.415,985,599
1/29/201688.8690.2488.3390.018,383,114
1/28/201688.7989.7287.6189.063,856,915
1/27/201687.6589.3887.2188.094,882,885
1/26/201686.7688.3286.7687.314,543,961
1/25/201687.0587.6086.5186.683,258,759
1/22/201686.7587.1785.8086.873,677,212
1/21/201685.4286.2084.6985.805,436,420
1/20/201686.6886.9084.4685.865,729,552
1/19/201686.4487.8386.4487.475,097,264
1/15/201686.0586.9485.1186.297,420,453
1/14/201688.3989.0686.9587.888,194,664
1/13/201689.0089.2088.0688.316,109,298
1/12/201689.6189.8888.1689.094,742,583
1/11/201687.4489.3387.4089.178,020,963
1/8/201687.5887.6586.4886.715,415,244
1/7/201686.6888.4686.6887.256,132,455
1/6/201687.0388.2187.0387.854,861,566
1/5/201687.0388.2386.8587.873,923,493
1/4/201686.8587.0585.7687.004,702,959
12/31/201588.4888.6487.8687.912,502,107
12/30/201589.4089.4888.7888.981,790,908
12/29/201589.0489.4888.8489.362,212,128
12/28/201588.5588.7988.0988.591,860,699
12/24/201588.7589.2388.6388.861,201,729
12/23/201587.9289.1887.8689.083,043,357
12/22/201586.9487.7986.2487.664,377,822
12/21/201586.3686.6685.7486.624,058,101
12/18/201588.7388.7386.9286.9210,829,246
12/17/201590.0790.1588.9689.084,878,699
12/16/201588.0490.2788.0090.155,275,248
12/15/201587.6388.3787.1387.844,904,938
12/14/201586.3887.4285.8987.164,636,826
12/11/201586.7687.1885.9686.324,740,271
12/10/201587.9288.3287.2387.734,183,810
12/9/201588.5189.5287.4888.023,841,040
12/8/201588.5688.9288.0788.774,119,395
12/7/201589.2589.6488.3088.793,931,827
12/4/201587.4189.7687.4189.707,203,476
12/3/201587.5687.9987.2187.346,056,698
12/2/201587.5587.7887.0087.303,522,627
12/1/201587.4487.8886.7087.783,857,752
11/30/201587.9188.3187.2087.395,970,521
11/27/201587.1287.6886.8387.421,944,579
11/25/201586.6287.2786.3387.172,676,094
11/24/201586.0987.2585.9586.902,821,640
11/23/201586.2286.7685.9286.593,029,079
11/20/201586.7087.6585.8485.994,823,473
11/19/201585.6886.4985.6486.254,507,823
11/18/201584.0885.4883.9285.434,186,255
11/17/201584.3084.6483.5583.843,173,896
11/16/201583.4084.3683.3384.353,722,746
11/13/201583.8684.4383.2783.403,471,791
11/12/201584.5384.9283.7684.023,948,218
11/11/201585.2885.8385.0085.052,563,555
11/10/201585.2985.4884.7384.962,542,000
11/9/201585.7685.8484.7385.254,029,952
11/6/201587.3687.3685.1286.375,456,204
11/5/201588.0488.3287.7888.162,631,611
11/4/201588.1788.4387.6388.073,978,404
11/3/201588.3988.5287.7088.343,445,352
11/2/201588.7388.9888.1988.812,857,133
10/30/201589.3389.4788.4088.404,062,551
10/29/201589.1089.4688.1089.262,976,536
10/28/201589.3089.8988.2389.403,231,427
10/27/201589.0089.3288.3888.823,283,774
10/26/201589.6590.0889.3389.704,124,497
10/23/201589.9489.9488.7689.634,307,870
10/22/201588.8389.9488.6389.554,930,829
10/21/201588.9089.6888.3788.983,643,787
10/20/201588.6188.8588.2888.724,495,786
10/19/201587.6588.4987.2388.424,796,762
10/16/201586.3788.0485.8987.785,479,777
10/15/201585.5986.3685.2086.075,880,612
10/14/201584.6685.4184.3684.485,556,443
10/13/201584.5384.6383.7984.413,089,284
10/12/201584.2284.8984.1284.662,386,547
10/9/201584.0884.5884.0584.075,058,351
10/8/201582.6684.2982.4084.153,922,975
10/7/201581.5782.8881.5582.673,682,496
10/6/201581.6281.8880.9681.493,522,592
10/5/201580.4081.8780.0081.715,715,055
10/2/201578.8279.9678.4179.953,735,326
10/1/201579.6879.7478.8679.463,961,829
9/30/201579.3279.5978.7879.334,968,279
9/29/201578.8279.2578.0378.644,194,672
9/28/201578.9980.3378.7378.914,332,492
9/25/201580.7681.3180.3580.603,396,142
9/24/201580.0080.6079.7880.413,068,237
9/23/201580.8580.9679.9480.432,437,396
9/22/201581.1181.5380.4380.773,605,915
9/21/201581.6982.4681.5882.123,631,558
9/18/201581.2982.1680.7781.228,268,331
9/17/201582.3483.0581.5082.084,633,473
9/16/201580.9582.4980.8682.105,925,198
9/15/201579.5280.8879.0180.814,025,657
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center