$82.80 0.00 (%) Philip Morris International Inc - NYSE

Feb. 26, 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
5/20/201045.4745.9244.4944.5513,067,600
5/19/201045.3746.5245.1046.2611,069,700
5/18/201046.4446.7645.3745.5610,437,700
5/17/201046.6046.8345.8946.259,077,100
5/14/201047.2747.4746.2946.5610,548,800
5/13/201047.8648.1947.3147.366,602,600
5/12/201047.9348.3147.5247.998,489,600
5/11/201047.7448.6347.7448.358,926,200
5/10/201047.9149.0447.7048.359,709,600
5/7/201046.1447.0045.9246.4214,553,500
5/6/201048.5848.9244.0047.0016,450,300
5/5/201048.8949.5548.5048.717,466,800
5/4/201049.0149.7548.8649.009,986,200
5/3/201049.3249.6849.1549.426,482,600
4/30/201049.4749.8149.0249.086,884,700
4/29/201049.4550.3049.3349.587,819,000
4/28/201048.6749.3448.5349.099,074,700
4/27/201050.0150.0748.2248.4412,135,700
4/26/201051.0451.1450.0650.137,802,300
4/23/201051.1851.2350.6051.146,443,800
4/22/201050.3851.3250.0851.2410,074,900
4/21/201051.9752.8751.8051.996,611,600
4/20/201051.4853.9151.1651.926,891,100
4/19/201050.5551.4450.5551.355,769,700
4/16/201051.4551.6850.5650.748,823,900
4/15/201050.6551.6250.6551.596,585,300
4/14/201052.0952.0950.8051.3012,740,200
4/13/201052.7852.8252.0852.464,531,800
4/12/201052.8653.2052.7452.955,055,500
4/9/201052.7652.8152.0352.754,844,300
4/8/201052.2952.7252.2152.374,755,600
4/7/201052.5752.8052.2952.525,572,500
4/6/201052.6452.9552.5552.654,451,100
4/5/201052.6052.9952.3652.854,391,100
4/1/201052.2452.6852.1652.475,846,700
3/31/201052.5052.5051.9552.166,486,000
3/30/201052.6252.9252.1652.494,820,500
3/29/201052.2752.7452.2552.537,271,500
3/26/201051.7852.4551.6852.125,112,300
3/25/201052.1252.5351.6651.726,076,100
3/24/201052.4352.7051.8451.898,034,100
3/23/201052.2052.4451.6952.447,052,700
3/22/201052.3953.0752.2352.896,994,400
3/19/201051.9252.8551.8352.6815,243,700
3/18/201051.9451.9951.6551.826,092,400
3/17/201051.4551.9251.2751.836,784,200
3/16/201050.9851.4350.8251.245,970,100
3/15/201050.0551.1249.8150.929,130,900
3/12/201050.2550.5049.9550.146,118,100
3/11/201050.2950.5149.6850.248,066,700
3/10/201050.2550.4149.8550.305,967,200
3/9/201050.6150.7850.2050.386,203,700
3/8/201051.1351.2850.6950.796,970,600
3/5/201050.7551.3850.5251.257,140,400
3/4/201050.1650.8050.0650.667,350,100
3/3/201049.8250.1749.7249.987,166,700
3/2/201049.3950.0949.1149.817,126,600
3/1/201049.0549.2548.7948.938,187,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center