$88.06 +0.44 (%) Philip Morris International Inc - NYSE

Oct. 24, 2014 | 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
10/26/201287.9588.9787.4888.284,374,983
10/25/201288.3288.5687.5387.733,710,495
10/24/201287.8088.4387.5187.733,948,724
10/23/201288.5188.5187.4087.914,171,466
10/22/201288.2889.4188.1089.204,386,730
10/19/201288.1689.5688.0088.127,141,350
10/18/201289.0890.3687.9688.008,850,116
10/17/201292.2192.8291.8391.854,829,446
10/16/201292.4992.8091.9492.522,996,284
10/15/201292.1592.3191.5192.064,761,324
10/12/201291.4892.7891.3791.703,617,405
10/11/201291.8491.8490.6290.844,422,309
10/10/201291.6692.3690.7090.783,794,571
10/9/201292.7893.2391.4991.504,057,827
10/8/201293.7093.8693.0393.352,944,578
10/5/201293.7594.1393.4093.743,906,775
10/4/201293.0494.0092.9993.313,516,749
10/3/201291.9292.9491.8592.773,823,879
10/2/201291.1092.0091.1091.853,879,865
10/1/201290.2791.1790.0090.714,336,371
9/28/201290.5090.5089.7389.945,095,240
9/27/201290.5691.0289.9490.663,860,847
9/26/201290.0990.9589.9490.413,911,041
9/25/201291.4991.9590.0690.084,973,891
9/24/201292.0192.3291.5092.133,907,366
9/21/201292.3092.5992.0392.146,765,272
9/20/201291.5192.2591.5192.135,467,938
9/19/201291.3091.9390.8291.644,209,626
9/18/201290.6991.8590.5191.514,473,749
9/17/201289.3690.9189.3590.6918,849,844
9/14/201289.6090.0588.8489.4819,860,642
9/13/201287.0390.5786.8090.1517,534,590
9/12/201288.5988.5986.1186.678,388,509
9/11/201288.7189.0788.3888.384,193,677
9/10/201288.6488.8587.9788.624,862,191
9/7/201289.4089.8888.6788.834,859,961
9/6/201289.1190.1089.0089.485,498,024
9/5/201289.5289.8889.0089.093,766,551
9/4/201289.5889.9589.1789.633,916,993
8/31/201290.8191.5689.3089.306,626,463
8/30/201290.8490.9790.3190.552,666,883
8/29/201291.4891.9990.7690.784,027,623
8/28/201289.8091.2489.7890.883,094,495
8/27/201289.7990.4989.6890.092,943,256
8/24/201288.5689.9988.2889.765,397,916
8/23/201290.6890.8588.6888.696,914,983
8/22/201291.3991.5990.8590.873,906,043
8/21/201293.1493.2991.5991.713,779,669
8/20/201293.3993.6092.9993.172,919,427
8/17/201293.4893.5092.7393.384,161,584
8/16/201292.4693.4892.0893.294,595,307
8/15/201292.9893.2692.2792.974,163,529
8/14/201292.4993.4892.1193.144,051,564
8/13/201291.9892.4991.6892.432,418,037
8/10/201291.1092.4391.0692.212,644,415
8/9/201291.7791.9791.0491.382,807,679
8/8/201291.2092.0190.5691.773,403,696
8/7/201292.6692.8991.2591.324,299,438
8/6/201292.0093.1591.8092.234,546,030
8/3/201291.1792.0090.7391.934,123,269
8/2/201290.3090.9289.5590.073,962,691
8/1/201291.4591.7990.2590.643,362,008
7/31/201291.1791.8190.8591.445,541,159
7/30/201289.9091.3989.8791.184,151,651
7/27/201288.4290.9987.7590.306,680,290
7/26/201287.8989.0187.8988.605,351,959
7/25/201287.8188.0786.8386.894,566,653
7/24/201287.8988.4087.0287.694,914,925
7/23/201288.3188.9687.7887.994,037,440
7/20/201288.8389.3288.1988.896,255,272
7/19/201289.5190.7389.3189.556,411,024
7/18/201289.9090.0088.9289.415,162,564
7/17/201290.5391.0089.2589.994,634,005
7/16/201290.1091.0090.0290.844,117,702
7/13/201290.0890.4989.7590.213,507,515
7/12/201290.5190.8889.8989.904,797,850
7/11/201290.6391.0790.2490.544,619,022
7/10/201291.0691.3990.3990.704,399,070
7/9/201289.3190.9989.2290.615,976,121
7/6/201288.4689.5888.1889.453,784,681
7/5/201289.2289.5788.6088.983,772,686
7/3/201288.8889.5788.6589.492,492,391
7/2/201287.3489.0687.2089.004,728,814
6/29/201286.9187.6086.4087.266,269,648
6/28/201284.3685.8184.0985.624,093,138
6/27/201284.1685.2584.1684.904,641,230
6/26/201284.0584.4583.7984.034,600,077
6/25/201284.6484.7683.9383.995,048,558
6/22/201286.0886.5985.5586.017,183,191
6/21/201287.6888.0385.5085.609,160,821
6/20/201288.4888.8187.8488.514,612,562
6/19/201288.4488.9488.1088.524,908,778
6/18/201287.5288.6887.3088.134,128,529
6/15/201287.9488.1987.1987.738,799,981
6/14/201285.9987.9985.8987.344,914,659
6/13/201285.8687.0585.2085.704,648,265
6/12/201284.6485.4784.3385.014,642,146
6/11/201284.4185.1884.0884.3814,010,041
6/8/201283.4084.1183.2383.973,822,377
6/7/201283.9584.0883.4083.603,599,795
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center