$88.06 +0.44 (%) Philip Morris International Inc - NYSE

Oct. 24, 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
1/19/201049.6050.2049.5150.098,804,200
1/15/201049.6649.9749.4649.628,267,800
1/14/201049.4849.9849.4849.604,602,100
1/13/201049.1749.8949.1749.675,926,300
1/12/201049.2649.3748.8549.176,752,900
1/11/201049.7849.8049.2549.446,090,800
1/8/201049.3249.5248.7849.266,582,700
1/7/201048.7749.6048.5649.538,905,400
1/6/201048.6649.0048.2948.9211,777,200
1/5/201049.3749.5748.7648.927,168,500
1/4/201048.3349.5948.2549.357,844,400
12/31/200948.5948.8848.1248.194,383,000
12/30/200948.5948.9548.4648.664,561,300
12/29/200948.7848.9948.6048.854,915,900
12/28/200948.9049.0848.7348.854,449,100
12/24/200948.7649.0848.7648.902,514,300
12/23/200948.9349.3248.7248.807,117,500
12/22/200949.4249.8349.3549.607,071,100
12/21/200949.1549.4648.9949.259,101,900
12/18/200949.5149.7748.3248.6620,179,000
12/17/200949.9649.9849.2149.298,657,900
12/16/200950.0050.5449.9350.089,946,100
12/15/200949.8150.3949.7550.077,803,700
12/14/200949.5650.4449.3350.2612,467,800
12/11/200948.8749.3248.4048.489,230,200
12/10/200949.2749.5948.7048.876,891,400
12/9/200949.4949.6748.6649.067,889,600
12/8/200949.6049.9148.4549.048,198,200
12/7/200949.6150.1549.5449.848,917,300
12/4/200949.7850.5049.4249.828,208,100
12/3/200949.2049.8349.1349.488,830,400
12/2/200949.1749.8349.0649.175,426,700
12/1/200948.5349.4748.5049.179,530,000
11/30/200949.9649.9948.0148.0917,340,400
11/27/200949.4950.2549.1249.993,605,000
11/25/200950.3550.5750.1550.315,797,200
11/24/200950.0950.7250.0550.328,046,700
11/23/200949.8850.3849.6750.077,239,500
11/20/200950.0150.2849.6349.737,772,300
11/19/200950.2150.3849.9150.146,392,000
11/18/200950.4950.6150.2050.526,059,800
11/17/200950.5150.9850.4150.616,530,300
11/16/200950.1050.8550.0050.648,650,000
11/13/200950.0750.2949.7450.155,835,900
11/12/200949.2650.2549.2549.966,943,900
11/11/200950.0750.2549.2949.354,880,800
11/10/200949.6250.3749.4349.835,521,000
11/9/200949.1150.0048.9549.876,462,100
11/6/200948.4848.9248.1948.836,527,500
11/5/200947.6048.7947.6048.668,078,100
11/4/200948.0348.2247.2947.388,214,600
11/3/200948.2648.3847.6547.858,170,300
11/2/200947.3848.7147.0848.579,781,600
10/30/200949.0049.0047.0747.3615,503,400
10/29/200948.9949.3348.4549.017,444,800
10/28/200948.6549.4748.5848.968,683,700
10/27/200948.7849.2548.3948.917,695,600
10/26/200949.2649.5248.6048.757,051,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center