$76.86 +0.07 (%) Philip Morris International Inc - NYSE

Mar. 30, 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
3/30/201577.2577.2576.2676.864,390,621
3/27/201576.2776.8776.1676.795,158,837
3/26/201576.5676.9676.2776.347,069,216
3/25/201577.8177.9776.5476.707,923,821
3/24/201578.8779.2077.5077.536,021,456
3/23/201579.4580.1579.4579.864,841,140
3/20/201578.8379.4878.7979.4510,919,236
3/19/201578.6479.3278.5678.869,453,847
3/18/201577.6079.2876.5978.569,179,210
3/17/201577.7778.2577.6377.894,140,954
3/16/201578.0778.3877.4677.895,361,781
3/13/201578.7378.7376.8577.655,337,569
3/12/201578.2678.7877.9678.734,806,600
3/11/201579.3379.4477.3877.827,285,350
3/10/201580.0080.0079.0679.257,066,882
3/9/201580.1880.6080.0780.454,574,294
3/6/201581.2881.3579.7980.057,757,420
3/5/201582.2082.3781.5481.713,418,825
3/4/201582.6982.7081.6982.173,582,486
3/3/201582.6782.9982.4682.703,597,528
3/2/201582.8883.2282.6482.953,188,892
2/27/201582.7383.1082.1482.965,971,689
2/26/201583.2483.4082.5782.802,973,164
2/25/201583.5183.7283.2083.472,850,183
2/24/201582.7183.6282.6483.513,313,791
2/23/201582.8082.9582.2882.893,362,441
2/20/201582.4783.1382.2583.043,572,405
2/19/201582.9683.0582.4182.623,774,273
2/18/201582.3483.0182.2483.002,487,271
2/17/201582.8082.8582.3082.714,391,316
2/13/201583.8183.8682.6682.874,924,680
2/12/201582.7183.7282.5883.695,324,550
2/11/201581.3682.7381.1682.485,670,478
2/10/201580.9281.2180.5381.086,732,159
2/9/201580.8181.4880.5680.834,357,163
2/6/201582.3282.3280.9481.275,942,878
2/5/201582.4283.2481.3182.576,317,062
2/4/201582.0482.6081.8582.085,151,069
2/3/201582.0082.4481.8182.244,103,180
2/2/201580.2481.7080.0681.634,129,576
1/30/201580.5381.1980.1080.246,692,937
1/29/201580.5181.5080.3281.224,108,215
1/28/201582.0382.3080.3980.585,878,730
1/27/201582.5382.7281.3881.608,541,891
1/26/201582.9583.4182.5083.054,658,496
1/23/201584.6184.7582.7082.826,649,347
1/22/201585.0485.2984.4385.166,069,714
1/21/201583.0884.6182.7284.554,518,468
1/20/201583.2183.9982.8983.586,172,287
1/16/201582.8583.2082.1982.707,302,271
1/15/201582.7183.4282.5782.825,088,125
1/14/201582.2683.4682.2583.424,629,168
1/13/201583.3283.9882.6783.105,810,156
1/12/201583.1183.6782.6483.053,997,209
1/9/201583.5483.6582.4782.724,301,315
1/8/201582.3283.5882.3182.946,594,486
1/7/201581.8082.0581.0281.717,525,061
1/6/201580.9682.0580.6081.1010,011,488
1/5/201580.9981.0979.8680.416,213,408
1/2/201581.6081.7980.6381.023,795,433
12/31/201482.7382.8281.3681.453,709,338
12/30/201483.1583.4882.3982.502,708,092
12/29/201483.0383.5382.7483.202,628,992
12/26/201483.1083.6983.0383.341,709,071
12/24/201483.4083.5783.0683.151,748,302
12/23/201483.2283.5883.0183.304,436,850
12/22/201482.4883.1682.1682.975,951,664
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
12/15/201484.5784.8882.3882.457,286,877
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center