$99.18 +0.17 (%) Philip Morris International Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
8/19/201167.6470.7867.6468.8311,874,615
8/18/201167.8668.8867.6368.5011,290,562
8/17/201168.0969.7268.0269.068,695,427
8/16/201167.8768.4867.3467.707,347,162
8/15/201166.9268.3366.6868.3311,101,779
8/12/201166.4266.8165.7366.6310,255,767
8/11/201165.1566.2364.7765.5513,389,738
8/10/201167.0967.1764.6564.9014,335,099
8/9/201166.5867.5664.2367.4019,186,929
8/8/201167.8369.1766.0966.2716,489,254
8/5/201168.0569.7667.1269.3414,179,860
8/4/201169.2369.3767.2267.4011,139,259
8/3/201169.9170.0069.1869.967,724,928
8/2/201170.4270.8969.7569.757,059,920
8/1/201171.6271.6669.8670.726,056,885
7/29/201171.7071.9971.1771.179,143,893
7/28/201171.8972.7471.6172.356,880,170
7/27/201171.4872.5671.4871.775,796,349
7/26/201172.0172.5071.6071.924,713,553
7/25/201171.7372.3270.9172.135,292,491
7/22/201171.3872.2671.3072.117,298,079
7/21/201169.7571.7669.7471.4911,096,331
7/20/201168.4968.5067.1868.195,556,282
7/19/201167.1668.7267.0668.516,245,068
7/18/201166.8067.4466.4866.834,252,471
7/15/201166.6267.0766.1766.935,462,867
7/14/201166.5866.9066.2366.424,561,696
7/13/201167.4567.5366.6166.844,570,286
7/12/201168.6368.8067.0067.107,766,589
7/11/201169.6269.6568.4368.685,363,898
7/8/201168.6469.4668.4769.415,319,400
7/7/201168.6569.3868.6569.146,035,348
7/6/201167.3268.5967.1868.246,418,311
7/5/201166.9068.1666.7967.197,157,737
7/1/201166.6667.0566.4966.755,212,711
6/30/201166.4566.8166.0666.775,419,848
6/29/201166.3566.6166.0266.175,401,529
6/28/201166.1666.1765.5265.894,977,378
6/27/201165.4066.1665.2065.927,110,755
6/24/201166.1666.1664.6865.1010,964,072
6/23/201166.2866.3665.5166.177,146,165
6/22/201167.6267.8366.6466.658,352,195
6/21/201168.8768.9067.9368.055,184,543
6/20/201168.4669.4168.4369.084,984,259
6/17/201167.9569.0067.9568.488,801,496
6/16/201167.4468.0367.0867.525,430,407
6/15/201168.5968.7466.5267.517,271,792
6/14/201168.1669.5167.8368.928,348,204
6/13/201167.3067.8366.8067.538,626,459
6/10/201167.8268.0867.3567.355,328,234
6/9/201168.3168.6167.5368.125,635,204
6/8/201167.5568.3267.1268.046,347,061
6/7/201168.6068.6267.7967.818,346,789
6/6/201168.7968.9968.2568.327,686,524
6/3/201169.2569.6568.7668.995,985,695
6/2/201170.9270.9969.6369.916,427,133
6/1/201171.7071.7571.0371.076,768,806
5/31/201170.8271.7570.7671.758,215,967
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center