$82.53 -0.13 (%) Philip Morris International Inc - NYSE

Sep. 30, 2014 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
7/22/201389.0090.1088.5789.234,327,832
7/19/201389.3189.4988.4588.615,246,863
7/18/201388.2890.2087.6589.256,149,465
7/17/201390.2690.6589.7189.714,355,323
7/16/201389.5290.7589.3189.954,933,608
7/15/201389.6890.1989.2189.613,612,854
7/12/201390.9991.4089.0489.704,958,762
7/11/201389.8491.0889.6690.345,808,599
7/10/201389.2289.9188.2288.435,005,699
7/9/201389.2889.9088.9389.184,291,383
7/8/201388.0189.1287.7888.574,375,309
7/5/201388.1288.2586.5887.513,039,630
7/3/201387.0888.1886.8087.752,071,866
7/2/201387.3988.3887.0587.564,775,844
7/1/201387.1187.9687.1187.535,338,041
6/28/201387.5088.3286.5686.6211,126,254
6/27/201388.3788.9687.6987.785,277,365
6/26/201387.1288.4186.9487.546,449,172
6/25/201386.5786.9486.0586.506,389,501
6/24/201386.6188.0386.0586.856,825,366
6/21/201387.4888.4486.6587.4611,091,688
6/20/201389.8689.8686.3386.639,512,442
6/19/201392.7393.1390.2690.264,845,208
6/18/201392.5192.8891.9492.652,888,162
6/17/201392.4393.0091.8292.474,584,525
6/14/201392.3293.1791.9792.123,811,038
6/13/201391.7492.7791.3692.583,902,543
6/12/201391.7092.1691.1091.654,194,731
6/11/201391.0992.3390.8591.233,648,043
6/10/201392.2692.7391.4191.633,888,447
6/7/201392.6593.0791.0792.095,650,528
6/6/201390.1592.0089.4392.009,931,556
6/5/201391.6691.7290.4190.474,480,106
6/4/201392.3892.8291.4291.894,728,411
6/3/201390.9592.6690.2092.386,555,863
5/31/201391.9792.5790.8990.917,409,817
5/30/201392.2592.9192.0292.424,373,880
5/29/201392.6792.7491.4592.256,788,984
5/28/201394.8995.6093.1693.366,276,510
5/24/201393.8694.4393.3394.123,815,608
5/23/201393.4094.6093.3094.315,458,288
5/22/201393.9495.3393.7593.977,012,561
5/21/201394.9494.9793.6994.405,203,599
5/20/201395.6895.7594.7595.003,855,223
5/17/201395.5396.0194.9795.685,141,297
5/16/201395.8196.3295.2595.445,139,022
5/15/201395.0696.3194.9796.305,042,584
5/14/201393.9795.0493.8494.964,635,044
5/13/201393.1694.5493.0394.044,749,364
5/10/201393.9594.1093.0093.325,358,042
5/9/201394.3894.5493.4393.713,770,829
5/8/201393.6594.5693.4794.514,238,980
5/7/201393.1293.8993.0093.614,977,808
5/6/201393.7894.0892.8593.116,189,631
5/3/201395.4695.6094.0594.265,661,637
5/2/201395.8896.0494.5495.015,691,575
5/1/201395.3296.7395.2295.675,123,172
4/30/201395.8395.9095.0695.593,717,197
4/29/201395.3196.1294.9695.963,802,628
4/26/201394.7795.7294.6795.314,369,667
4/25/201394.4794.8194.2194.643,364,934
4/24/201393.7794.9493.6494.055,209,704
4/23/201393.2893.8892.0093.604,277,783
4/22/201391.9092.9591.6792.824,181,148
4/19/201391.9492.6091.5091.955,951,515
4/18/201392.0092.6290.7091.698,277,346
4/17/201394.5794.7293.5294.044,344,378
4/16/201394.4695.2393.7394.975,630,389
4/15/201395.9496.1794.0994.115,019,304
4/12/201395.6796.6095.3096.443,945,181
4/11/201395.3396.0795.0395.603,718,710
4/10/201394.8995.4294.2495.263,744,454
4/9/201394.7795.1094.0694.543,296,768
4/8/201392.9494.4992.8094.443,674,272
4/5/201393.7994.0092.3392.725,034,318
4/4/201394.7495.2694.3594.533,819,944
4/3/201394.5895.3294.0794.366,293,656
4/2/201393.0594.4592.9094.414,619,298
4/1/201392.7492.8192.0792.782,947,675
3/28/201392.0492.9491.9592.714,426,231
3/27/201391.2992.6491.2492.004,169,041
3/26/201391.5491.8190.9991.764,676,434
3/25/201391.9992.6391.7891.9914,448,509
3/22/201391.0091.9790.8591.6213,665,838
3/21/201391.1291.5490.8891.054,008,976
3/20/201391.0091.7190.9991.424,184,519
3/19/201390.5991.2290.2990.813,720,560
3/18/201390.5490.9490.2590.364,503,635
3/15/201390.9891.6390.2491.379,915,293
3/14/201390.9391.6090.8391.315,079,448
3/13/201390.8490.9090.0490.554,122,404
3/12/201391.3891.4290.3090.894,419,937
3/11/201390.9091.5590.8291.213,249,363
3/8/201391.8791.9290.9191.113,946,767
3/7/201391.4091.9691.4091.813,178,585
3/6/201392.3492.6391.4191.604,085,869
3/5/201392.5092.9291.9292.284,554,567
3/4/201391.4892.5791.4792.364,117,244
3/1/201391.6992.6791.1491.444,554,060
2/28/201391.6892.2591.3891.756,040,223
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center