$80.78 +1.03 (%) Philip Morris International Inc - NYSE

Aug. 27, 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
11/18/201058.5159.8558.3459.459,374,251
11/17/201058.6858.9457.7957.797,485,640
11/16/201059.2259.5158.2658.549,174,352
11/15/201059.6159.9659.3559.454,684,990
11/12/201059.6659.8859.2959.645,842,407
11/11/201059.0559.8659.0259.825,694,251
11/10/201059.4859.7959.1659.615,302,280
11/9/201060.0160.2059.4159.565,745,390
11/8/201060.0360.3959.8560.226,237,105
11/5/201060.8760.8760.1860.447,496,530
11/4/201059.8860.8359.7060.828,143,368
11/3/201058.6059.5358.4059.306,336,712
11/2/201058.3859.0058.1458.467,546,046
11/1/201058.6159.3158.1258.297,300,294
10/29/201059.0659.2658.5058.516,342,152
10/28/201059.2759.7058.9359.265,688,061
10/27/201058.9759.1458.3958.986,202,882
10/26/201059.1559.5358.9359.505,663,835
10/25/201058.5359.8558.4759.479,071,893
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
  • Showing 1201-1259 of 1,259 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!