$97.33 -1.63 (%) Philip Morris International Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 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
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
7/21/201585.4885.8085.2885.543,085,886
7/20/201585.9586.0385.4785.613,265,473
7/17/201585.0286.0084.8385.835,817,485
7/16/201583.3886.3083.3685.297,844,208
7/15/201582.4482.8982.0182.673,491,186
7/14/201582.4082.7782.2682.682,326,287
7/13/201582.4282.6782.0282.383,238,866
7/10/201582.0182.8281.9882.163,548,186
7/9/201582.4282.6581.2181.243,129,298
7/8/201582.0182.4581.5081.573,101,352
7/7/201581.3382.5480.9882.445,409,374
7/6/201580.8681.4680.7281.202,534,548
7/2/201581.3781.7480.9581.172,977,584
7/1/201580.3681.3480.1081.304,034,107
6/30/201580.7280.9480.0080.174,311,088
6/29/201580.9481.3380.0980.123,374,633
6/26/201581.3281.6881.0881.354,584,638
6/25/201581.1481.7180.8981.304,148,193
6/24/201581.2381.7680.8180.815,134,861
6/23/201582.2382.3081.0181.362,999,517
6/22/201582.9283.6682.8283.134,052,303
6/19/201582.8783.1882.4982.667,474,686
6/18/201582.2583.5882.1083.113,875,628
6/17/201581.8382.1981.1381.834,143,595
6/16/201581.4781.8481.0081.823,893,027
6/15/201581.2381.7581.0481.273,919,415
6/12/201581.5081.9180.7581.866,122,980
6/11/201582.4782.7581.9782.253,681,750
6/10/201580.7682.7180.7682.296,310,673
6/9/201580.0481.2180.0480.753,822,965
6/8/201579.7080.6479.3880.154,313,278
6/5/201581.5081.6779.5079.706,151,977
6/4/201582.4182.8481.6681.833,281,635
6/3/201583.4083.4382.3982.422,936,913
6/2/201582.8083.5282.3282.953,740,953
6/1/201582.9083.4382.5083.193,378,758
5/29/201584.0484.0482.9783.074,480,961
5/28/201584.3584.7683.6684.262,849,552
5/27/201584.0084.3783.6284.223,436,152
5/26/201583.9784.0283.1883.722,961,110
5/22/201584.7584.8684.1084.152,733,847
5/21/201585.4185.4184.6085.143,041,884
5/20/201585.5586.0885.3185.412,411,295
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center