$83.05 +0.23 (%) Philip Morris International Inc - NYSE

Jan. 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
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
2/26/201049.6249.6348.9548.988,502,700
2/25/201049.4349.8849.0049.619,595,900
2/24/201049.3249.9748.9749.838,305,800
2/23/201049.7550.0049.1849.3010,514,600
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center