$86.93 +0.93 (%) Philip Morris International Inc - NYSE

Oct. 20, 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
8/15/201166.9268.3366.6868.3311,101,779
8/12/201166.4266.8165.7366.6310,255,767
8/11/201165.1566.2364.7765.5513,389,738
8/10/201167.0967.1764.6564.9014,335,099
8/9/201166.5867.5664.2367.4019,186,929
8/8/201167.8369.1766.0966.2716,489,254
8/5/201168.0569.7667.1269.3414,179,860
8/4/201169.2369.3767.2267.4011,139,259
8/3/201169.9170.0069.1869.967,724,928
8/2/201170.4270.8969.7569.757,059,920
8/1/201171.6271.6669.8670.726,056,885
7/29/201171.7071.9971.1771.179,143,893
7/28/201171.8972.7471.6172.356,880,170
7/27/201171.4872.5671.4871.775,796,349
7/26/201172.0172.5071.6071.924,713,553
7/25/201171.7372.3270.9172.135,292,491
7/22/201171.3872.2671.3072.117,298,079
7/21/201169.7571.7669.7471.4911,096,331
7/20/201168.4968.5067.1868.195,556,282
7/19/201167.1668.7267.0668.516,245,068
7/18/201166.8067.4466.4866.834,252,471
7/15/201166.6267.0766.1766.935,462,867
7/14/201166.5866.9066.2366.424,561,696
7/13/201167.4567.5366.6166.844,570,286
7/12/201168.6368.8067.0067.107,766,589
7/11/201169.6269.6568.4368.685,363,898
7/8/201168.6469.4668.4769.415,319,400
7/7/201168.6569.3868.6569.146,035,348
7/6/201167.3268.5967.1868.246,418,311
7/5/201166.9068.1666.7967.197,157,737
7/1/201166.6667.0566.4966.755,212,711
6/30/201166.4566.8166.0666.775,419,848
6/29/201166.3566.6166.0266.175,401,529
6/28/201166.1666.1765.5265.894,977,378
6/27/201165.4066.1665.2065.927,110,755
6/24/201166.1666.1664.6865.1010,964,072
6/23/201166.2866.3665.5166.177,146,165
6/22/201167.6267.8366.6466.658,352,195
6/21/201168.8768.9067.9368.055,184,543
6/20/201168.4669.4168.4369.084,984,259
6/17/201167.9569.0067.9568.488,801,496
6/16/201167.4468.0367.0867.525,430,407
6/15/201168.5968.7466.5267.517,271,792
6/14/201168.1669.5167.8368.928,348,204
6/13/201167.3067.8366.8067.538,626,459
6/10/201167.8268.0867.3567.355,328,234
6/9/201168.3168.6167.5368.125,635,204
6/8/201167.5568.3267.1268.046,347,061
6/7/201168.6068.6267.7967.818,346,789
6/6/201168.7968.9968.2568.327,686,524
6/3/201169.2569.6568.7668.995,985,695
6/2/201170.9270.9969.6369.916,427,133
6/1/201171.7071.7571.0371.076,768,806
5/31/201170.8271.7570.7671.758,215,967
5/27/201170.2470.7370.2070.523,858,599
5/26/201169.4570.6769.0770.306,385,207
5/25/201169.4269.7169.1269.495,681,914
5/24/201169.0070.0968.9169.866,350,042
5/23/201169.4169.8068.9169.105,527,476
5/20/201170.6170.6869.9970.194,671,630
5/19/201169.5570.7769.5470.687,543,017
5/18/201168.7469.4068.4669.288,411,942
5/17/201168.2568.7368.2468.594,507,737
5/16/201168.0268.7067.8468.446,758,182
5/13/201168.2669.0868.2668.317,168,206
5/12/201168.1368.2567.9568.216,824,944
5/11/201168.3068.5867.9868.176,204,898
5/10/201168.4268.4968.1768.287,362,738
5/9/201168.8469.0068.1768.295,465,583
5/6/201168.8069.3968.5768.606,076,673
5/5/201169.1869.4568.2568.396,427,781
5/4/201169.5569.8369.0869.355,018,550
5/3/201169.0369.6368.8569.557,871,486
5/2/201169.8169.9269.1669.316,093,585
4/29/201169.1669.7968.6369.445,596,935
4/28/201167.4769.2267.4269.036,410,943
4/27/201167.5367.5966.9467.526,114,493
4/26/201167.8068.0967.3467.598,041,567
4/25/201167.7567.9167.3667.604,780,283
4/21/201167.0168.2166.8467.616,487,638
4/20/201166.8567.3566.4266.485,667,567
4/19/201165.6166.1965.3166.134,527,720
4/18/201166.0866.4965.4865.765,869,273
4/15/201166.3966.7465.9666.565,610,274
4/14/201165.9866.4565.8366.196,949,139
4/13/201165.9066.2165.7266.115,849,589
4/12/201166.5966.8265.8366.045,360,641
4/11/201166.2767.2866.2566.836,954,301
4/8/201165.6666.0465.5265.835,468,078
4/7/201165.6265.6965.0765.686,411,770
4/6/201165.7566.0565.4865.814,979,780
4/5/201164.7665.9764.6565.554,986,140
4/4/201164.9365.0564.4964.927,126,814
4/1/201165.8766.0264.9164.936,339,594
3/31/201165.7565.9065.3465.637,649,022
3/30/201165.8565.9265.2465.707,715,662
3/29/201164.7965.2964.6165.266,214,480
3/28/201165.3865.6265.1765.174,713,756
3/25/201164.6565.4764.5365.127,123,081
3/24/201164.0564.7463.8064.526,873,215
Trading Center