$94.57 +0.72 (%) Philip Morris International Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
4/6/2016100.33101.31100.21101.174,763,345
4/5/2016100.00100.4199.88100.263,524,288
4/4/201699.96100.4899.47100.364,198,171
4/1/201697.7799.8397.5599.754,184,555
3/31/201698.5399.0198.0198.114,380,321
3/30/201699.0399.5398.6498.693,405,290
3/29/201698.0298.8997.3798.865,005,273
3/28/201697.8698.2197.4297.863,206,789
3/24/201697.0497.6096.6697.573,674,843
3/23/201696.7497.2996.2897.073,028,896
3/22/201697.3497.6996.4396.743,655,150
3/21/201698.0898.8297.7698.593,784,276
3/18/201699.0399.2497.9298.179,472,681
3/17/201697.2999.3397.2998.907,378,210
3/16/201696.4197.3695.6597.183,936,856
3/15/201695.9196.7095.8096.445,039,727
3/14/201696.5897.1396.0096.444,625,250
3/11/201696.9997.1596.0696.497,202,804
3/10/201695.9996.8895.7596.845,428,655
3/9/201694.8796.0794.6696.016,544,284
3/8/201694.0794.7993.7694.455,455,182
3/7/201694.0294.1993.1093.904,888,808
3/4/201693.2994.9193.2594.495,729,294
3/3/201691.5493.2991.3193.264,144,085
3/2/201691.2991.8990.7991.563,258,533
3/1/201691.6091.7391.0291.544,489,803
2/29/201691.0091.7790.4891.034,697,679
2/26/201692.5492.8791.1191.454,025,108
2/25/201691.5392.4891.3692.453,146,381
2/24/201691.8591.9190.7091.464,534,095
2/23/201692.4292.7991.8092.053,589,971
2/22/201692.3492.8592.0292.543,796,812
2/19/201691.5892.1990.7891.944,121,463
2/18/201691.1491.8291.0791.655,886,167
2/17/201690.0692.1989.7691.236,288,602
2/16/201689.5090.3488.6090.124,482,856
2/12/201689.0389.5088.2589.064,930,417
2/11/201688.1588.7587.5088.344,181,218
2/10/201690.2590.3989.0489.233,730,552
2/9/201689.2990.5688.9390.025,114,178
2/8/201689.2890.2988.6589.725,298,493
2/5/201689.1989.6187.4289.554,557,229
2/4/201687.6890.3587.6889.106,019,855
2/3/201689.8490.2888.4889.796,022,995
2/2/201688.5189.4588.3089.355,322,955
2/1/201689.7990.3189.3389.415,985,599
1/29/201688.8690.2488.3390.018,383,114
1/28/201688.7989.7287.6189.063,856,915
1/27/201687.6589.3887.2188.094,882,885
1/26/201686.7688.3286.7687.314,543,961
1/25/201687.0587.6086.5186.683,258,759
1/22/201686.7587.1785.8086.873,677,212
1/21/201685.4286.2084.6985.805,436,420
1/20/201686.6886.9084.4685.865,729,552
1/19/201686.4487.8386.4487.475,097,264
1/15/201686.0586.9485.1186.297,420,453
1/14/201688.3989.0686.9587.888,194,664
1/13/201689.0089.2088.0688.316,109,298
1/12/201689.6189.8888.1689.094,742,583
1/11/201687.4489.3387.4089.178,020,963
1/8/201687.5887.6586.4886.715,415,244
1/7/201686.6888.4686.6887.256,132,455
1/6/201687.0388.2187.0387.854,861,566
1/5/201687.0388.2386.8587.873,923,493
1/4/201686.8587.0585.7687.004,702,959
12/31/201588.4888.6487.8687.912,502,107
12/30/201589.4089.4888.7888.981,790,908
12/29/201589.0489.4888.8489.362,212,128
12/28/201588.5588.7988.0988.591,860,699
12/24/201588.7589.2388.6388.861,201,729
12/23/201587.9289.1887.8689.083,043,357
12/22/201586.9487.7986.2487.664,377,822
12/21/201586.3686.6685.7486.624,058,101
12/18/201588.7388.7386.9286.9210,829,246
12/17/201590.0790.1588.9689.084,878,699
12/16/201588.0490.2788.0090.155,275,248
12/15/201587.6388.3787.1387.844,904,938
12/14/201586.3887.4285.8987.164,636,826
12/11/201586.7687.1885.9686.324,740,271
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center