$83.05 -0.97 (%) Philip Morris International Inc - NYSE

Dec. 19, 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
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
12/15/201175.6776.2975.2975.926,055,097
12/14/201175.3076.4774.6174.867,792,539
12/13/201175.8576.5475.3575.516,093,384
12/12/201175.3275.8674.7775.157,101,489
12/9/201175.2075.9074.9775.585,647,692
12/8/201175.3375.5874.3974.566,465,315
12/7/201175.2375.8874.7575.585,677,989
12/6/201175.7975.8475.3075.585,314,793
12/5/201176.7177.0375.3675.875,335,880
12/2/201175.9776.4475.3275.475,414,455
12/1/201176.1077.0075.5875.695,937,992
11/30/201175.9376.4075.0976.249,494,856
11/29/201173.3875.4573.3874.468,016,817
11/28/201172.1073.1572.0073.096,827,776
11/25/201171.0172.2470.9871.313,575,324
11/23/201171.4671.6270.8271.025,685,884
11/22/201172.1172.5971.8572.015,401,778
11/21/201171.8272.5371.5472.006,422,545
11/18/201172.3673.2972.3273.098,647,250
11/17/201171.4773.4671.4772.087,073,416
11/16/201171.5073.1771.0671.627,935,013
11/15/201171.3771.7570.9071.524,392,656
11/14/201171.6471.6770.8671.215,024,078
11/11/201171.5072.1271.3571.644,136,499
11/10/201170.0271.2170.0271.005,710,211
11/9/201170.0270.3269.1269.626,214,851
11/8/201170.6071.3270.0871.204,631,305
11/7/201170.1370.5869.4870.503,976,549
11/4/201170.6670.8669.8770.215,756,226
11/3/201170.1970.9670.0270.795,399,306
11/2/201169.0870.1768.9369.877,788,461
11/1/201168.1869.3167.7568.769,910,406
10/31/201171.6172.0169.7469.8710,208,106
10/28/201172.0572.4971.3272.126,245,948
10/27/201171.8072.4770.9971.4610,180,944
10/26/201169.7670.8369.1470.8010,327,054
10/25/201168.5069.4068.4868.8410,067,877
10/24/201170.1170.2869.3269.487,631,105
10/21/201168.9870.3768.9070.0013,618,398
10/20/201167.7869.1167.3668.1912,115,930
10/19/201166.5167.0965.9866.035,662,243
10/18/201166.6867.0665.3666.317,378,268
10/17/201167.4968.0666.8667.046,575,095
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center