$83.47 +0.07 (%) Philip Morris International Inc - NYSE

Oct. 1, 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
5/10/201286.3286.7485.9986.165,123,156
5/9/201286.8486.9885.6485.647,579,780
5/8/201288.1288.4187.1187.726,156,185
5/7/201288.9989.1888.2288.285,218,135
5/4/201289.7590.1189.0089.133,713,907
5/3/201290.0290.6389.5289.965,296,650
5/2/201289.8190.6889.8190.315,132,795
5/1/201289.3191.0589.3190.005,912,230
4/30/201289.8189.9889.0089.516,439,101
4/27/201288.9990.6388.6789.816,546,498
4/26/201287.8288.7587.4688.554,545,754
4/25/201286.4087.8886.1887.646,192,200
4/24/201287.0987.2686.1286.175,064,773
4/23/201287.1687.5886.6186.944,677,614
4/20/201286.3888.3286.1487.816,637,988
4/19/201288.0088.0086.1086.756,089,674
4/18/201287.0088.1186.6387.744,862,744
4/17/201287.2687.9086.7987.454,819,382
4/16/201288.1788.2686.5387.045,765,829
4/13/201287.5588.7987.4187.846,026,302
4/12/201287.7487.7886.6287.265,058,829
4/11/201287.6488.2087.3087.525,172,429
4/10/201288.0988.2386.8987.055,615,546
4/9/201287.9588.7087.9588.373,427,873
4/5/201289.1089.2588.1188.646,328,292
4/4/201288.6390.1088.6089.497,033,158
4/3/201288.7989.0288.2988.987,640,552
4/2/201288.8689.6288.8589.384,848,271
3/30/201287.0788.8687.0788.616,975,062
3/29/201286.5187.0086.1486.654,906,389
3/28/201287.5087.5986.6286.976,090,472
3/27/201288.0788.5187.5287.525,187,821
3/26/201287.0988.5187.0088.156,321,553
3/23/201286.8687.1586.4386.836,265,776
3/22/201285.9887.1485.9286.846,051,295
3/21/201286.5486.7086.0686.124,892,149
3/20/201285.8386.6685.8286.544,580,063
3/19/201285.8286.6085.4686.343,724,581
3/16/201285.9786.1785.5485.817,930,635
3/15/201285.4685.9085.2485.904,849,880
3/14/201285.3485.7684.9585.455,170,671
3/13/201284.7885.7684.5985.715,129,095
3/12/201284.9385.5683.9084.548,038,055
3/9/201284.9485.2484.6184.613,601,439
3/8/201284.8185.1684.5484.623,738,121
3/7/201284.0484.3983.2684.074,859,979
3/6/201284.8285.4283.9784.066,932,930
3/5/201284.4085.4384.1485.424,098,095
3/2/201284.2984.7383.7984.554,184,645
3/1/201283.5084.3382.9184.234,944,839
2/29/201284.0084.3083.5283.525,816,909
2/28/201283.1883.9583.0083.864,728,850
2/27/201282.6083.3682.4983.104,340,155
2/24/201282.5083.0882.2983.024,022,999
2/23/201281.9782.3681.3182.174,272,753
2/22/201282.1082.7781.5482.295,085,615
2/21/201282.2782.6881.9082.275,134,647
2/17/201282.3482.6681.5181.745,418,309
2/16/201281.6482.3181.2781.944,550,742
2/15/201281.8982.0581.1781.554,965,710
2/14/201281.2281.6581.0081.655,689,198
2/13/201280.6981.8980.4281.617,551,771
2/10/201280.0880.4879.7180.447,602,730
2/9/201277.9080.9977.8480.0610,989,135
2/8/201277.5977.9177.0777.885,024,516
2/7/201276.5177.9876.4977.605,607,067
2/6/201276.4677.1876.2676.853,733,653
2/3/201276.4576.8075.8176.623,496,197
2/2/201276.0276.0275.3375.842,967,150
2/1/201275.1976.0875.1575.754,321,586
1/31/201275.0375.2174.5074.775,689,155
1/30/201275.1275.2374.5174.904,698,967
1/27/201276.2976.7375.2275.465,934,481
1/26/201277.1577.1575.8776.385,419,745
1/25/201273.8376.9373.7076.818,416,995
1/24/201274.6575.2073.8774.154,608,696
1/23/201274.3975.1074.0974.865,924,155
1/20/201273.9674.6273.6574.526,022,395
1/19/201273.6974.5273.1373.788,226,422
1/18/201275.8175.8172.8573.2613,761,390
1/17/201277.1077.4775.7675.906,676,995
1/13/201276.2277.4176.0777.324,917,703
1/12/201276.5877.1276.4176.454,701,301
1/11/201277.1777.8576.5376.605,096,331
1/10/201277.6577.9076.9277.324,937,374
1/9/201277.0677.2676.6076.864,766,737
1/6/201277.6777.8176.6577.086,745,838
1/5/201278.1778.6777.8078.215,407,035
1/4/201278.1578.5077.8078.455,589,424
1/3/201279.1679.9678.5278.596,709,370
12/30/201179.1679.2578.1878.483,677,959
12/29/201178.8879.1978.6779.103,510,976
12/28/201178.6879.1578.3678.512,657,140
12/27/201178.9979.4278.4278.832,510,509
12/23/201178.0578.9077.9578.753,037,432
12/22/201178.4478.5577.4577.854,308,387
12/21/201176.8778.2976.6178.186,912,876
12/20/201176.1276.8275.9376.706,665,304
12/19/201176.0476.8175.7976.206,178,039
12/16/201176.4376.6375.2975.608,858,150
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center