$75.33 -1.53 (%) Philip Morris International Inc - NYSE

Mar. 31, 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
6/12/201488.2188.7188.0788.243,949,978
6/11/201488.1688.7488.1688.443,261,350
6/10/201487.8988.5787.8188.393,479,449
6/9/201488.0188.4787.8188.332,864,414
6/6/201488.0088.5687.9088.332,543,950
6/5/201488.0088.1687.6787.903,352,472
6/4/201487.7788.2187.5787.972,517,395
6/3/201488.2588.4987.6287.893,073,031
6/2/201488.3388.7488.0588.323,237,759
5/30/201488.2588.8088.0588.544,172,699
5/29/201487.6288.7087.3888.374,782,649
5/28/201486.8887.5086.4887.354,283,488
5/27/201486.5387.1686.2286.914,153,810
5/23/201486.1486.9086.1286.573,790,984
5/22/201486.1886.7385.8786.294,631,346
5/21/201485.2186.5084.9386.154,995,100
5/20/201485.4885.5085.0285.223,396,704
5/19/201485.7285.8085.3485.742,706,067
5/16/201485.2385.9885.2085.776,359,696
5/15/201485.8086.1985.1585.334,112,645
5/14/201485.9186.2785.5985.753,194,972
5/13/201486.2886.3285.6385.933,710,235
5/12/201486.8286.9085.8986.133,232,835
5/9/201486.0386.5285.9486.402,864,085
5/8/201485.7186.3885.2086.213,511,465
5/7/201485.2985.9385.1185.803,604,970
5/6/201485.1885.5585.0085.283,258,104
5/5/201485.0285.5184.8285.342,328,286
5/2/201485.7785.7785.1585.383,596,446
5/1/201485.4985.9685.2185.723,504,473
4/30/201485.0185.5984.7985.434,974,114
4/29/201484.9885.8384.8785.194,488,580
4/28/201484.5885.6284.4784.987,171,983
4/25/201483.4084.2083.4084.114,375,164
4/24/201483.2084.0183.0183.493,696,993
4/23/201483.4983.9483.2583.353,745,547
4/22/201483.3583.8982.9683.543,728,048
4/21/201482.9883.6182.5083.503,709,411
4/17/201483.6284.0582.1283.157,858,834
4/16/201484.7584.8284.1084.795,248,639
4/15/201484.0984.4883.5584.384,876,209
4/14/201483.6584.4783.3684.174,928,023
4/11/201483.3683.9982.7183.145,563,057
4/10/201484.0884.9783.3683.526,411,669
4/9/201483.9684.0283.2783.883,845,620
4/8/201482.9784.2482.9783.825,546,753
4/7/201482.7683.3282.7382.895,230,920
4/4/201482.9383.1582.5282.815,710,259
4/3/201482.5382.6882.0082.283,643,588
4/2/201482.3282.5082.1682.464,265,171
4/1/201481.7482.3381.7082.215,297,293
3/31/201481.2381.9581.0381.876,300,402
3/28/201480.2181.0280.1581.024,106,030
3/27/201480.2580.4379.9380.074,652,833
3/26/201480.1881.0480.1880.424,872,399
3/25/201479.6880.3679.6780.204,740,624
3/24/201481.1281.1980.3180.425,285,754
3/21/201481.0981.4580.5481.0010,868,822
3/20/201479.6380.4679.4580.434,402,844
3/19/201480.4781.2079.4179.664,961,088
3/18/201480.2880.9180.1480.473,698,677
3/17/201480.0180.6880.0080.284,453,918
3/14/201479.2580.4879.1879.894,814,663
3/13/201479.4179.8979.0679.234,285,676
3/12/201479.1579.4578.7979.174,363,910
3/11/201480.6280.8579.1579.525,324,948
3/10/201480.3280.5780.0480.434,571,415
3/7/201481.0281.0479.2280.345,384,591
3/6/201481.2081.5080.8080.915,149,998
3/5/201481.8781.8880.7781.073,844,436
3/4/201481.0081.8680.9981.585,595,714
3/3/201480.2580.9779.7780.455,289,863
2/28/201481.1681.6080.5180.914,568,955
2/27/201479.5081.1479.3580.785,978,275
2/26/201480.0580.0878.9279.505,278,235
2/25/201479.4080.0979.3379.935,363,118
2/24/201478.7979.6478.5279.175,051,968
2/21/201479.6479.9478.9078.975,429,540
2/20/201479.6380.1579.2579.714,546,128
2/19/201479.7780.1979.5079.604,474,066
2/18/201480.2180.9480.0080.015,989,021
2/14/201479.3180.5578.8880.396,642,446
2/13/201478.2579.3277.5579.244,595,600
2/12/201479.6479.6678.3178.445,160,136
2/11/201478.6179.5078.0179.466,015,419
2/10/201479.9580.1078.4478.816,532,396
2/7/201478.3380.2978.1780.258,663,204
2/6/201476.8878.7976.6678.118,401,351
2/5/201476.5677.0876.0676.907,040,279
2/4/201475.8577.2375.5776.887,935,112
2/3/201478.0978.1975.2875.399,839,835
1/31/201478.3178.9577.1978.148,008,154
1/30/201479.6179.8078.9379.097,011,930
1/29/201480.4780.4778.3379.4410,377,658
1/28/201480.8981.0180.5180.815,973,530
1/27/201481.6381.8680.7780.785,444,275
1/24/201482.9683.1881.5081.508,093,091
1/23/201483.6184.4183.0083.544,539,037
1/22/201483.9284.4183.4584.193,405,841
1/21/201484.3284.5483.4183.994,528,119
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center