$81.17 -0.13 (%) Philip Morris International Inc - NYSE

Jul. 2, 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
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
8/2/201051.4752.0051.2551.966,943,900
7/30/201050.8051.3050.6051.047,115,800
7/29/201051.1651.5550.7851.187,213,400
7/28/201051.3651.4550.9051.045,187,200
7/27/201051.2651.3850.9551.347,215,000
7/26/201050.5751.2350.5751.195,318,400
7/23/201050.8250.9750.2750.667,968,500
7/22/201050.3851.0949.9050.848,090,400
7/21/201050.7850.8649.2049.898,481,400
7/20/201049.6650.7549.6350.636,860,100
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
  • 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!