$86.60 +0.30 (%) Philip Morris International Inc - NYSE

Nov. 26, 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
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
6/6/201282.0183.0781.9183.074,818,073
6/5/201281.4182.1181.1081.914,298,296
6/4/201282.6282.7081.3481.916,040,284
6/1/201283.1683.7882.4682.797,961,695
5/31/201284.8485.2684.4184.515,969,049
5/30/201284.9585.4784.6484.884,203,439
5/29/201285.4385.7384.9285.593,809,898
5/25/201285.3485.9085.2585.383,603,857
5/24/201284.4385.5084.3485.345,261,625
5/23/201284.7384.9783.9984.334,938,483
5/22/201284.9985.7784.7085.064,994,830
5/21/201284.6084.8683.7884.744,646,212
5/18/201284.5285.3184.1184.306,539,006
5/17/201285.1285.3184.1984.204,578,268
5/16/201284.7885.6684.5885.245,000,038
5/15/201285.2785.6784.5584.724,777,133
5/14/201285.6586.0085.1385.394,833,343
5/11/201285.5786.4785.5786.154,842,219
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center