$99.33 +0.19 (%) Philip Morris International Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
12/10/201587.9288.3287.2387.734,183,810
12/9/201588.5189.5287.4888.023,841,040
12/8/201588.5688.9288.0788.774,119,395
12/7/201589.2589.6488.3088.793,931,827
12/4/201587.4189.7687.4189.707,203,476
12/3/201587.5687.9987.2187.346,056,698
12/2/201587.5587.7887.0087.303,522,627
12/1/201587.4487.8886.7087.783,857,752
11/30/201587.9188.3187.2087.395,970,521
11/27/201587.1287.6886.8387.421,944,579
11/25/201586.6287.2786.3387.172,676,094
11/24/201586.0987.2585.9586.902,821,640
11/23/201586.2286.7685.9286.593,029,079
11/20/201586.7087.6585.8485.994,823,473
11/19/201585.6886.4985.6486.254,507,823
11/18/201584.0885.4883.9285.434,186,255
11/17/201584.3084.6483.5583.843,173,896
11/16/201583.4084.3683.3384.353,722,746
11/13/201583.8684.4383.2783.403,471,791
11/12/201584.5384.9283.7684.023,948,218
11/11/201585.2885.8385.0085.052,563,555
11/10/201585.2985.4884.7384.962,542,000
11/9/201585.7685.8484.7385.254,029,952
11/6/201587.3687.3685.1286.375,456,204
11/5/201588.0488.3287.7888.162,631,611
11/4/201588.1788.4387.6388.073,978,404
11/3/201588.3988.5287.7088.343,445,352
11/2/201588.7388.9888.1988.812,857,133
10/30/201589.3389.4788.4088.404,062,551
10/29/201589.1089.4688.1089.262,976,536
10/28/201589.3089.8988.2389.403,231,427
10/27/201589.0089.3288.3888.823,283,774
10/26/201589.6590.0889.3389.704,124,497
10/23/201589.9489.9488.7689.634,307,870
10/22/201588.8389.9488.6389.554,930,829
10/21/201588.9089.6888.3788.983,643,787
10/20/201588.6188.8588.2888.724,495,786
10/19/201587.6588.4987.2388.424,796,762
10/16/201586.3788.0485.8987.785,479,777
10/15/201585.5986.3685.2086.075,880,612
10/14/201584.6685.4184.3684.485,556,443
10/13/201584.5384.6383.7984.413,089,284
10/12/201584.2284.8984.1284.662,386,547
10/9/201584.0884.5884.0584.075,058,351
10/8/201582.6684.2982.4084.153,922,975
10/7/201581.5782.8881.5582.673,682,496
10/6/201581.6281.8880.9681.493,522,592
10/5/201580.4081.8780.0081.715,715,055
10/2/201578.8279.9678.4179.953,735,326
10/1/201579.6879.7478.8679.463,961,829
9/30/201579.3279.5978.7879.334,968,279
9/29/201578.8279.2578.0378.644,194,672
9/28/201578.9980.3378.7378.914,332,492
9/25/201580.7681.3180.3580.603,396,142
9/24/201580.0080.6079.7880.413,068,237
9/23/201580.8580.9679.9480.432,437,396
9/22/201581.1181.5380.4380.773,605,915
9/21/201581.6982.4681.5882.123,631,558
9/18/201581.2982.1680.7781.228,268,331
9/17/201582.3483.0581.5082.084,633,473
9/16/201580.9582.4980.8682.105,925,198
9/15/201579.5280.8879.0180.814,025,657
9/14/201579.6879.7978.8879.353,628,851
9/11/201578.9379.5278.4079.475,234,302
9/10/201578.0079.4078.0078.873,871,615
9/9/201580.0680.2478.0978.274,062,096
9/8/201578.8179.7978.1379.764,779,774
9/4/201578.3678.5277.0077.295,233,768
9/3/201579.1679.8178.7579.453,363,499
9/2/201578.4978.7377.8478.703,594,582
9/1/201578.2178.7277.3077.785,124,911
8/31/201579.8780.1178.9079.804,211,644
8/28/201580.1680.5979.8480.353,522,820
8/27/201580.3380.8879.1380.784,205,958
8/26/201578.7579.8377.3679.755,813,854
8/25/201579.9680.0577.3577.396,381,591
8/24/201578.1479.7176.5478.3411,361,856
8/21/201582.7483.1280.9880.987,252,904
8/20/201583.0684.6083.0183.084,167,281
8/19/201583.6384.5583.2183.743,324,447
8/18/201584.3084.3783.8884.022,307,583
8/17/201583.9284.3583.4784.303,159,201
8/14/201584.6184.7083.8884.263,134,344
8/13/201585.5585.5984.2584.664,389,361
8/12/201585.1685.6484.1785.642,735,961
8/11/201585.1485.5384.6685.473,549,546
8/10/201585.5786.3485.5685.872,470,855
8/7/201585.6285.7784.7785.092,409,477
8/6/201586.0086.0785.5985.762,198,860
8/5/201586.0086.3185.7385.892,738,291
8/4/201585.6686.0185.4685.832,367,325
8/3/201585.5085.9185.0785.662,622,267
7/31/201585.8886.0085.4085.532,965,148
7/30/201585.2785.7585.1085.392,747,258
7/29/201585.6686.1385.2985.452,776,316
7/28/201585.6386.5185.4385.605,669,507
7/27/201584.4485.9084.4485.534,481,518
7/24/201585.2085.2284.2784.653,033,356
7/23/201585.4485.5885.0185.432,243,770
7/22/201585.6385.9285.0685.523,225,644
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center