$98.56 +0.44 (%) Philip Morris International Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 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
12/10/201386.2186.4985.3885.794,756,257
12/9/201386.0486.4485.5986.354,597,763
12/6/201386.3186.5585.6085.834,844,795
12/5/201385.6986.0985.1185.515,591,781
12/4/201385.3286.0485.0185.914,495,606
12/3/201384.8585.7684.8585.765,206,577
12/2/201385.3385.7085.0085.073,904,350
11/29/201385.7586.0185.3085.542,990,376
11/27/201385.4485.7785.2585.503,626,558
11/26/201386.1286.3784.8685.488,403,404
11/25/201387.1487.1886.2186.294,688,518
11/22/201386.7887.2986.2886.957,115,651
11/21/201387.3487.9684.9086.6015,638,612
11/20/201391.5391.8188.6089.3010,067,520
11/19/201391.4591.6891.0491.473,162,457
11/18/201391.3291.8191.3291.643,463,837
11/15/201390.5591.4090.4891.364,092,969
11/14/201390.6791.2490.5990.703,766,174
11/13/201389.4090.7289.3690.623,729,148
11/12/201389.6189.7688.8389.753,910,085
11/11/201389.3690.9789.2589.733,417,889
11/8/201389.7489.7988.7189.414,977,097
11/7/201391.0491.2589.5989.975,187,002
11/6/201390.4491.2490.2891.013,909,520
11/5/201390.0790.4989.8390.133,085,056
11/4/201390.1590.3589.5990.253,589,249
11/1/201389.3690.1589.2089.764,094,484
10/31/201389.2390.1088.8089.125,339,785
10/30/201390.5990.6689.3189.343,723,546
10/29/201390.1090.5089.4090.364,294,402
10/28/201388.7390.3888.5189.905,250,772
10/25/201387.7788.6587.6988.604,610,770
10/24/201388.6589.2188.0188.185,116,045
10/23/201387.4088.8287.2988.124,239,002
10/22/201386.7787.9286.2187.785,247,601
10/21/201386.6486.9786.3886.853,438,168
10/18/201386.8587.2486.1186.935,654,263
10/17/201385.8387.5085.7986.896,287,142
10/16/201385.9586.2585.4086.094,808,676
10/15/201386.5686.5685.4085.504,978,743
10/14/201384.6987.0584.6686.694,534,537
10/11/201386.2986.7184.7185.035,988,643
10/10/201384.8086.2084.8086.165,831,812
10/9/201386.0886.4284.1684.167,314,546
10/8/201386.4287.0385.9085.944,643,646
10/7/201386.6387.2686.4786.583,734,438
10/4/201387.4487.6986.7487.043,600,557
10/3/201387.5487.9586.8087.493,987,739
10/2/201386.9887.7786.5787.724,336,814
10/1/201386.7387.4386.5287.373,546,786
9/30/201386.7287.2186.2886.594,288,852
9/27/201387.2687.4686.7287.333,321,602
9/26/201387.0287.7286.7787.693,597,557
9/25/201387.4087.6086.5686.913,989,976
9/24/201388.4988.5587.2787.415,731,147
9/23/201390.1290.1689.2689.7513,825,754
9/20/201390.6690.9690.3690.4720,805,215
9/19/201390.0891.2589.9090.544,762,346
9/18/201388.3190.2287.8389.955,841,748
9/17/201387.7788.3587.7288.224,154,273
9/16/201388.6889.0887.7487.854,274,631
9/13/201386.4987.8886.4987.784,455,726
9/12/201386.6086.7385.9886.284,237,793
9/11/201384.6986.5884.6186.565,592,074
9/10/201384.7984.9184.0484.234,463,768
9/9/201384.4184.5283.7384.513,966,005
9/6/201384.3884.6283.5684.193,574,694
9/5/201383.9684.7583.6984.104,310,693
9/4/201383.2884.3183.2083.853,709,986
9/3/201383.8384.3983.1683.404,726,477
8/30/201383.6784.0083.1583.444,386,455
8/29/201383.0384.4282.8683.884,510,696
8/28/201383.7783.8182.9082.956,096,413
8/27/201383.9984.5983.5384.115,002,539
8/26/201385.5085.6584.4184.413,420,075
8/23/201384.3585.6484.2785.374,331,378
8/22/201383.7484.3783.7484.174,718,802
8/21/201384.1384.8183.6783.777,091,693
8/20/201385.2285.2484.1884.215,963,190
8/19/201385.6085.8085.0685.164,447,063
8/16/201386.7087.1585.6085.754,711,462
8/15/201387.7988.0386.9587.143,630,771
8/14/201388.5288.9887.8188.182,942,245
8/13/201388.2188.5987.5888.333,035,954
8/12/201388.2188.7388.0088.302,918,697
8/9/201389.3589.5788.4388.703,338,235
8/8/201388.5289.8088.4189.364,193,380
8/7/201388.6588.6587.8888.214,218,917
8/6/201389.0189.1788.5688.774,230,443
8/5/201389.3989.5688.7189.222,791,099
8/2/201389.3989.7589.1189.593,506,918
8/1/201389.6189.9089.3789.715,262,839
7/31/201389.1489.9488.8389.185,375,677
7/30/201389.1089.4488.6789.173,672,193
7/29/201388.6089.1488.3588.673,250,226
7/26/201388.6888.9987.7288.883,825,637
7/25/201388.0989.6788.0989.223,956,598
7/24/201388.8488.9387.8988.545,171,511
7/23/201389.2089.6888.5888.784,164,752
7/22/201389.0090.1088.5789.234,327,832
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center