$85.26 +0.30 (%) Philip Morris International Inc - NYSE

Apr. 17, 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
12/1/201057.3757.9756.7157.708,113,951
11/30/201057.4857.5856.7556.8911,513,024
11/29/201058.3458.3657.3357.8211,541,517
11/26/201058.9259.0958.5058.782,064,470
11/24/201059.1859.2958.8659.216,334,228
11/23/201058.7858.9658.4158.778,532,436
11/22/201059.2459.5358.8659.487,450,995
11/19/201059.4659.8658.9759.817,446,346
11/18/201058.5159.8558.3459.459,374,251
11/17/201058.6858.9457.7957.797,485,640
11/16/201059.2259.5158.2658.549,174,352
11/15/201059.6159.9659.3559.454,684,990
11/12/201059.6659.8859.2959.645,842,407
11/11/201059.0559.8659.0259.825,694,251
11/10/201059.4859.7959.1659.615,302,280
11/9/201060.0160.2059.4159.565,745,390
11/8/201060.0360.3959.8560.226,237,105
11/5/201060.8760.8760.1860.447,496,530
11/4/201059.8860.8359.7060.828,143,368
11/3/201058.6059.5358.4059.306,336,712
11/2/201058.3859.0058.1458.467,546,046
11/1/201058.6159.3158.1258.297,300,294
10/29/201059.0659.2658.5058.516,342,152
10/28/201059.2759.7058.9359.265,688,061
10/27/201058.9759.1458.3958.986,202,882
10/26/201059.1559.5358.9359.505,663,835
10/25/201058.5359.8558.4759.479,071,893
10/22/201057.9258.2957.5858.134,375,028
10/21/201056.8857.8556.4957.566,863,829
10/20/201057.2257.6957.0157.485,815,277
10/19/201057.8158.0456.6657.078,711,315
10/18/201058.3458.5658.0658.386,676,781
10/15/201058.0258.7858.0258.5413,176,293
10/14/201057.4057.9057.3957.755,885,707
10/13/201057.3957.7557.0157.366,377,377
10/12/201056.4857.3056.4057.185,311,761
10/11/201056.9657.1656.3356.423,330,565
10/8/201056.7557.2056.6056.636,367,689
10/7/201056.5656.6555.9556.296,645,834
10/6/201055.4056.9355.3756.3110,977,456
10/5/201055.6655.9755.1555.3510,135,375
10/4/201055.3955.7155.1055.295,167,503
10/1/201056.0456.5155.4555.557,625,599
9/30/201056.4857.1155.8156.027,636,307
9/29/201055.9756.6555.7556.326,344,244
9/28/201055.4056.1955.1756.087,329,565
9/27/201055.9856.2255.4555.465,742,797
9/24/201055.5856.5055.5656.106,991,947
9/23/201054.7855.6554.6155.115,943,615
9/22/201055.1355.4054.9055.197,836,184
9/21/201056.0356.2555.4656.049,415,296
9/20/201055.2956.2355.0055.957,969,083
9/17/201055.3055.9055.0755.129,668,820
9/16/201055.2055.3054.8155.117,305,375
9/15/201054.8655.6054.6355.546,853,624
9/14/201054.5555.0054.2654.867,006,819
9/13/201054.9654.9954.3254.776,024,635
9/10/201053.8754.8753.8154.606,994,331
9/9/201053.6853.9753.2253.757,495,223
9/8/201053.6153.8653.4053.627,384,683
9/7/201053.9254.2553.5753.645,649,599
9/3/201053.1154.1053.1154.046,718,476
9/2/201052.9753.3652.8753.296,497,467
9/1/201051.8853.0951.8852.978,460,206
8/31/201051.3751.7751.0251.366,512,900
8/30/201051.0851.9151.0851.433,937,800
8/27/201051.1451.6350.6551.446,943,000
8/26/201051.5451.8450.5451.066,955,200
8/25/201051.1751.7550.9351.5210,836,200
8/24/201051.3451.7151.0651.517,320,400
8/23/201052.1052.4951.7151.735,506,400
8/20/201051.7552.4351.7551.987,730,000
8/19/201052.7252.7251.6252.009,741,600
8/18/201052.5553.0052.2252.769,184,100
8/17/201052.3453.0451.9952.576,507,600
8/16/201051.6652.0650.9651.995,486,500
8/13/201051.5952.2851.5951.996,277,800
8/12/201051.2252.1651.1851.857,476,800
8/11/201052.2252.4751.6351.757,369,500
8/10/201052.0953.2452.0552.978,211,700
8/9/201052.1052.6252.0052.546,837,500
8/6/201051.5352.2151.2352.196,231,800
8/5/201052.0852.0951.7051.826,634,500
8/4/201052.1352.5051.9652.244,902,900
8/3/201051.8152.5051.8152.156,831,000
8/2/201051.4752.0051.2551.966,943,900
7/30/201050.8051.3050.6051.047,115,800
7/29/201051.1651.5550.7851.187,213,400
7/28/201051.3651.4550.9051.045,187,200
7/27/201051.2651.3850.9551.347,215,000
7/26/201050.5751.2350.5751.195,318,400
7/23/201050.8250.9750.2750.667,968,500
7/22/201050.3851.0949.9050.848,090,400
7/21/201050.7850.8649.2049.898,481,400
7/20/201049.6650.7549.6350.636,860,100
7/19/201049.5150.1049.4349.965,500,800
7/16/201049.9950.8949.5149.678,352,400
7/15/201049.6250.3049.3350.108,227,400
7/14/201049.1849.7348.9649.525,538,900
7/13/201049.1249.4549.0049.305,681,100
Trading Center