$85.53 +0.14 (%) Philip Morris International Inc - NYSE

Jul. 31, 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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!