$98.90 -0.15 (%) Philip Morris International Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 02:19 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
3/18/201577.6079.2876.5978.569,179,210
3/17/201577.7778.2577.6377.894,140,954
3/16/201578.0778.3877.4677.895,361,781
3/13/201578.7378.7376.8577.655,337,569
3/12/201578.2678.7877.9678.734,806,600
3/11/201579.3379.4477.3877.827,285,350
3/10/201580.0080.0079.0679.257,066,882
3/9/201580.1880.6080.0780.454,574,294
3/6/201581.2881.3579.7980.057,757,420
3/5/201582.2082.3781.5481.713,418,825
3/4/201582.6982.7081.6982.173,582,486
3/3/201582.6782.9982.4682.703,597,528
3/2/201582.8883.2282.6482.953,188,892
2/27/201582.7383.1082.1482.965,971,689
2/26/201583.2483.4082.5782.802,973,164
2/25/201583.5183.7283.2083.472,850,183
2/24/201582.7183.6282.6483.513,313,791
2/23/201582.8082.9582.2882.893,362,441
2/20/201582.4783.1382.2583.043,572,405
2/19/201582.9683.0582.4182.623,774,273
2/18/201582.3483.0182.2483.002,487,271
2/17/201582.8082.8582.3082.714,391,316
2/13/201583.8183.8682.6682.874,924,680
2/12/201582.7183.7282.5883.695,324,550
2/11/201581.3682.7381.1682.485,670,478
2/10/201580.9281.2180.5381.086,732,159
2/9/201580.8181.4880.5680.834,357,163
2/6/201582.3282.3280.9481.275,942,878
2/5/201582.4283.2481.3182.576,317,062
2/4/201582.0482.6081.8582.085,151,069
2/3/201582.0082.4481.8182.244,103,180
2/2/201580.2481.7080.0681.634,129,576
1/30/201580.5381.1980.1080.246,692,937
1/29/201580.5181.5080.3281.224,108,215
1/28/201582.0382.3080.3980.585,878,730
1/27/201582.5382.7281.3881.608,541,891
1/26/201582.9583.4182.5083.054,658,496
1/23/201584.6184.7582.7082.826,649,347
1/22/201585.0485.2984.4385.166,069,714
1/21/201583.0884.6182.7284.554,518,468
1/20/201583.2183.9982.8983.586,172,287
1/16/201582.8583.2082.1982.707,302,271
1/15/201582.7183.4282.5782.825,088,125
1/14/201582.2683.4682.2583.424,629,168
1/13/201583.3283.9882.6783.105,810,156
1/12/201583.1183.6782.6483.053,997,209
1/9/201583.5483.6582.4782.724,301,315
1/8/201582.3283.5882.3182.946,594,486
1/7/201581.8082.0581.0281.717,525,061
1/6/201580.9682.0580.6081.1010,011,488
1/5/201580.9981.0979.8680.416,213,408
1/2/201581.6081.7980.6381.023,795,433
12/31/201482.7382.8281.3681.453,709,338
12/30/201483.1583.4882.3982.502,708,092
12/29/201483.0383.5382.7483.202,628,992
12/26/201483.1083.6983.0383.341,709,071
12/24/201483.4083.5783.0683.151,748,302
12/23/201483.2283.5883.0183.304,436,850
12/22/201482.4883.1682.1682.975,951,664
12/19/201484.1784.3982.6383.059,128,011
12/18/201482.7084.0582.3984.026,701,820
12/17/201481.8182.2681.1681.856,673,355
12/16/201482.2082.9681.3581.398,405,214
12/15/201484.5784.8882.3882.457,286,877
12/12/201485.5986.3784.3984.424,922,833
12/11/201485.6386.8185.6085.974,182,667
12/10/201486.4986.5985.2785.604,625,562
12/9/201486.0586.5885.2586.563,467,792
12/8/201486.4287.1686.3386.793,270,598
12/5/201487.2887.3386.7187.144,236,647
12/4/201487.2887.4886.3787.154,121,560
12/3/201487.1587.6886.7787.653,867,038
12/2/201486.5887.4386.5287.394,089,859
12/1/201486.3787.0385.7086.503,554,112
11/28/201487.2087.5786.7786.933,230,908
11/26/201486.6686.9186.4286.602,666,709
11/25/201486.4986.7386.1686.305,054,368
11/24/201487.3087.6186.4786.503,888,593
11/21/201486.1587.0486.1187.006,851,858
11/20/201486.5086.5085.5785.816,330,722
11/19/201486.9587.2086.4786.834,529,855
11/18/201487.4787.6087.0987.133,653,738
11/17/201486.3387.5086.1787.303,644,585
11/14/201487.3587.4085.4986.286,011,499
11/13/201488.0488.7087.5387.863,163,855
11/12/201488.0488.1387.5787.902,839,517
11/11/201488.4488.4887.8488.092,414,291
11/10/201487.8388.5087.5288.423,191,831
11/7/201487.5088.2087.2688.123,219,381
11/6/201489.6889.8387.1887.506,109,340
11/5/201489.8390.2589.0989.904,060,968
11/4/201489.3989.9189.1989.452,752,483
11/3/201488.8589.5088.6089.193,361,648
10/31/201488.7989.2488.4789.014,876,217
10/30/201487.4588.6886.9188.352,706,436
10/29/201488.1988.8387.3487.913,451,570
10/28/201488.4988.4987.7888.273,631,279
10/27/201487.9288.6787.8088.042,851,414
10/24/201487.8688.1887.4088.063,255,349
10/23/201487.9588.2187.5187.624,937,027
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center