$84.22 +0.50 (%) Philip Morris International Inc - NYSE

May. 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
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
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
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center