$86.30 0.00 (%) Philip Morris International Inc - NYSE

Nov. 25, 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
2/22/201050.0050.0749.6849.758,233,400
2/19/201050.2050.4149.8049.988,931,800
2/18/201049.5950.3549.5950.287,533,300
2/17/201049.5149.8949.3549.837,402,300
2/16/201049.6049.9249.0649.4211,304,000
2/12/201048.3549.9348.2049.2913,040,600
2/11/201046.6548.9346.0548.6716,677,900
2/10/201046.8147.0946.3946.816,480,600
2/9/201045.9347.0045.7046.858,742,300
2/8/201045.3146.2845.3145.535,242,400
2/5/201046.2246.2245.0145.668,451,100
2/4/201046.6046.8145.9045.946,733,700
2/3/201047.3347.4446.8146.975,001,700
2/2/201046.2147.7246.0747.608,715,500
2/1/201045.7446.2345.6346.118,065,900
1/29/201046.5347.0945.4345.517,064,100
1/28/201046.6647.1046.0246.215,594,400
1/27/201046.8547.1046.2246.645,177,600
1/26/201046.6947.4046.6947.005,858,100
1/25/201047.0947.6347.0247.055,880,800
1/22/201047.6047.7746.7146.818,718,100
1/21/201049.2249.3147.5947.7310,276,000
1/20/201049.9049.9148.7049.246,461,300
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center