$83.05 -0.97 (%) Philip Morris International Inc - NYSE

Dec. 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
12/19/201484.1784.3982.6383.059,128,011
12/18/201482.7084.0582.3984.026,701,820
12/17/201481.8182.2681.1681.856,673,355
12/16/201482.2082.9681.3581.398,405,214
12/15/201484.5384.8882.3882.457,286,877
12/12/201485.5986.3784.3984.424,922,833
12/11/201485.6386.8185.6085.974,182,667
12/10/201486.4986.5985.2785.604,625,562
12/9/201486.0586.5885.2586.563,467,792
12/8/201486.4287.1686.3386.793,270,598
12/5/201487.2887.3386.7187.144,236,647
12/4/201487.2887.4886.3787.154,121,560
12/3/201487.1587.6886.7787.653,867,038
12/2/201486.5887.4386.5287.394,089,859
12/1/201486.3787.0385.7086.503,554,112
11/28/201487.2087.5786.7786.933,230,908
11/26/201486.6686.9186.4286.602,666,709
11/25/201486.4986.7386.1686.305,054,368
11/24/201487.3087.6186.4786.503,888,593
11/21/201486.1587.0486.1187.006,851,858
11/20/201486.5086.5085.5785.816,330,722
11/19/201486.9587.2086.4786.834,529,855
11/18/201487.4787.6087.0987.133,653,738
11/17/201486.3387.5086.1787.303,644,585
11/14/201487.3587.4085.4986.286,011,499
11/13/201488.0488.7087.5387.863,163,855
11/12/201488.0488.1387.5787.902,839,517
11/11/201488.4488.4887.8488.092,414,291
11/10/201487.8388.5087.5288.423,191,831
11/7/201487.5088.2087.2688.123,219,381
11/6/201489.6889.8387.1887.506,109,340
11/5/201489.8390.2589.0989.904,060,968
11/4/201489.3989.9189.1989.452,752,483
11/3/201488.8589.5088.6089.193,361,648
10/31/201488.7989.2488.4789.014,876,217
10/30/201487.4588.6886.9188.352,706,436
10/29/201488.1988.8387.3487.913,451,570
10/28/201488.4988.4987.7888.273,631,279
10/27/201487.9288.6787.8088.042,851,414
10/24/201487.8688.1887.4088.063,255,349
10/23/201487.9588.2187.5187.624,937,027
10/22/201487.2287.6787.1287.605,339,708
10/21/201487.3287.4786.6287.454,614,139
10/20/201485.7687.2185.7186.935,537,858
10/17/201484.9786.0184.4486.007,621,728
10/16/201483.1985.3283.0085.267,058,655
10/15/201483.1183.8581.9083.588,417,516
10/14/201484.1984.6383.6283.694,784,116
10/13/201484.6085.2983.9784.074,404,508
10/10/201484.3885.2584.2884.285,282,188
10/9/201485.1885.9983.8683.926,376,437
10/8/201483.9485.1383.6885.065,335,078
10/7/201484.4284.7983.9483.984,506,773
10/6/201484.8484.8584.0784.572,678,172
10/3/201484.3584.8584.2484.514,301,822
10/2/201483.6084.2683.1884.215,513,865
10/1/201483.2583.8883.2183.475,786,414
9/30/201482.8983.5282.2883.409,740,596
9/29/201482.6182.9582.5582.664,657,024
9/26/201482.8483.3482.5883.235,491,284
9/25/201484.0084.2083.5583.705,222,505
9/24/201483.6084.7383.5684.455,568,714
9/23/201484.7585.1783.6383.665,654,120
9/22/201485.0986.0785.0686.057,002,584
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
9/16/201484.1685.0484.0684.823,269,847
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center