$82.75 -0.80 (%) Philip Morris International Inc - NYSE

Apr. 24, 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
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
7/12/201048.5748.9948.2648.845,135,900
7/9/201048.8048.9048.2148.595,783,500
7/8/201047.9548.6847.6748.548,888,100
7/7/201046.5947.5646.3947.5411,016,400
7/6/201046.7547.1946.3446.779,050,100
7/2/201046.6346.8846.2346.456,941,700
7/1/201045.7746.6845.5546.5512,567,300
6/30/201046.1546.3645.7545.8410,800,400
6/29/201045.9046.8045.5445.7211,364,000
6/28/201046.0046.6845.9046.299,271,300
6/25/201046.5647.0045.9045.9017,658,200
6/24/201046.2846.7246.0446.4313,230,000
6/23/201045.9647.0845.9046.4915,496,200
6/22/201045.8146.0144.9544.998,248,500
6/21/201046.2846.6445.9346.2910,605,100
6/18/201045.6746.2845.6045.9113,155,300
6/17/201045.7845.9645.3445.607,425,700
6/16/201045.3945.7845.1345.556,200,100
6/15/201046.2246.2245.4745.569,119,700
6/14/201044.6145.9544.6145.5711,379,100
6/11/201044.8444.9443.0944.3515,483,900
6/10/201044.5945.5844.5945.119,979,200
6/9/201043.9845.1443.7844.1511,075,500
6/8/201043.1343.7742.9443.7311,988,000
6/7/201043.7244.2543.0743.1710,513,500
6/4/201044.5744.7543.5143.7411,855,200
6/3/201045.0645.3644.6945.026,411,300
6/2/201044.0445.0644.0445.059,575,100
6/1/201043.7744.5943.5143.979,159,500
5/28/201044.7644.8044.0244.1214,109,000
5/27/201044.2344.8044.0944.7011,520,900
5/26/201043.8544.5643.5543.7014,553,700
5/25/201043.6043.9242.9743.7215,890,900
5/24/201044.0444.7243.5744.3012,672,900
5/21/201043.9044.7143.3844.2616,036,300
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center