$99.21 +0.37 (%) Philip Morris International Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 11:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
1/9/201277.0677.2676.6076.864,766,737
1/6/201277.6777.8176.6577.086,745,838
1/5/201278.1778.6777.8078.215,407,035
1/4/201278.1578.5077.8078.455,589,424
1/3/201279.1679.9678.5278.596,709,370
12/30/201179.1679.2578.1878.483,677,959
12/29/201178.8879.1978.6779.103,510,976
12/28/201178.6879.1578.3678.512,657,140
12/27/201178.9979.4278.4278.832,510,509
12/23/201178.0578.9077.9578.753,037,432
12/22/201178.4478.5577.4577.854,308,387
12/21/201176.8778.2976.6178.186,912,876
12/20/201176.1276.8275.9376.706,665,304
12/19/201176.0476.8175.7976.206,178,039
12/16/201176.4376.6375.2975.608,858,150
12/15/201175.6776.2975.2975.926,055,097
12/14/201175.3076.4774.6174.867,792,539
12/13/201175.8576.5475.3575.516,093,384
12/12/201175.3275.8674.7775.157,101,489
12/9/201175.2075.9074.9775.585,647,692
12/8/201175.3375.5874.3974.566,465,315
12/7/201175.2375.8874.7575.585,677,989
12/6/201175.7975.8475.3075.585,314,793
12/5/201176.7177.0375.3675.875,335,880
12/2/201175.9776.4475.3275.475,414,455
12/1/201176.1077.0075.5875.695,937,992
11/30/201175.9376.4075.0976.249,494,856
11/29/201173.3875.4573.3874.468,016,817
11/28/201172.1073.1572.0073.096,827,776
11/25/201171.0172.2470.9871.313,575,324
11/23/201171.4671.6270.8271.025,685,884
11/22/201172.1172.5971.8572.015,401,778
11/21/201171.8272.5371.5472.006,422,545
11/18/201172.3673.2972.3273.098,647,250
11/17/201171.4773.4671.4772.087,073,416
11/16/201171.5073.1771.0671.627,935,013
11/15/201171.3771.7570.9071.524,392,656
11/14/201171.6471.6770.8671.215,024,078
11/11/201171.5072.1271.3571.644,136,499
11/10/201170.0271.2170.0271.005,710,211
11/9/201170.0270.3269.1269.626,214,851
11/8/201170.6071.3270.0871.204,631,305
11/7/201170.1370.5869.4870.503,976,549
11/4/201170.6670.8669.8770.215,756,226
11/3/201170.1970.9670.0270.795,399,306
11/2/201169.0870.1768.9369.877,788,461
11/1/201168.1869.3167.7568.769,910,406
10/31/201171.6172.0169.7469.8710,208,106
10/28/201172.0572.4971.3272.126,245,948
10/27/201171.8072.4770.9971.4610,180,944
10/26/201169.7670.8369.1470.8010,327,054
10/25/201168.5069.4068.4868.8410,067,877
10/24/201170.1170.2869.3269.487,631,105
10/21/201168.9870.3768.9070.0013,618,398
10/20/201167.7869.1167.3668.1912,115,930
10/19/201166.5167.0965.9866.035,662,243
10/18/201166.6867.0665.3666.317,378,268
10/17/201167.4968.0666.8667.046,575,095
10/14/201167.1967.4066.9067.407,242,707
10/13/201166.2766.7565.8266.455,656,692
10/12/201165.9266.6565.3166.318,097,099
10/11/201166.4466.4565.0965.306,601,793
10/10/201165.9266.3965.5366.054,575,894
10/7/201164.9665.5764.6065.137,334,000
10/6/201163.4264.6063.1264.586,457,788
10/5/201163.4763.7262.8163.297,835,824
10/4/201161.0362.9960.4562.809,985,174
10/3/201162.2463.2961.7561.7610,959,498
9/30/201163.4864.1562.3262.389,174,094
9/29/201164.2164.7863.1264.015,979,311
9/28/201164.9965.0163.2663.386,527,015
9/27/201165.3665.5464.3664.718,374,394
9/26/201164.2764.6963.5264.588,133,514
9/23/201163.7264.7463.5063.8110,699,083
9/22/201165.7765.7763.6664.9616,868,486
9/21/201168.6868.8366.7166.808,641,605
9/20/201168.6569.1768.2568.287,621,613
9/19/201168.1668.5767.6567.9111,024,602
9/16/201168.7369.2768.0069.0815,149,563
9/15/201168.3168.4967.6668.297,060,155
9/14/201166.8568.3266.5267.5911,288,521
9/13/201165.9966.4665.1965.976,781,126
9/12/201164.9866.0664.4266.0228,147,733
9/9/201168.0568.2465.5065.9017,242,061
9/8/201168.4768.9868.4268.556,845,997
9/7/201168.2868.9667.9468.969,285,864
9/6/201166.9067.9266.7267.819,626,029
9/2/201168.7769.3368.1268.246,369,779
9/1/201169.4270.0769.0769.308,491,163
8/31/201170.3970.6469.0969.329,735,101
8/30/201170.3170.5169.8070.126,688,098
8/29/201169.8970.6869.8070.506,216,886
8/26/201168.8069.5467.7669.207,422,448
8/25/201170.1170.2568.5868.878,085,418
8/24/201170.0070.5869.7370.147,765,011
8/23/201168.7070.3068.3970.278,924,863
8/22/201170.2370.5468.5068.728,068,234
8/19/201167.6470.7867.6468.8311,874,615
8/18/201167.8668.8867.6368.5011,290,562
8/17/201168.0969.7268.0269.068,695,427
Trading Center