Philip Morris International Inc Historical Stock Prices

PM 
$82.81
*  
0.40
0.48%
Get PM Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading PM now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    PM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  83.32  83.44  82.56  82.81 2,902,693
05/05/2015 83.19 83.44 82.56 82.81 2,903,732
05/04/2015 83.66 83.7 83 83.21 2,482,400
05/01/2015 83.47 83.73 82.91 83.39 3,269,366
04/30/2015 82.86 83.51 82.48 83.47 6,156,836
04/29/2015 82.46 82.88 81.95 82.73 5,879,181
04/28/2015 82.02 83.1 82.02 82.88 5,080,088
04/27/2015 82.78 82.9 82.05 82.09 4,865,195
04/24/2015 83.54 83.87 82.67 82.75 4,494,753
04/23/2015 83.17 84.375 82.88 83.55 4,347,062
04/22/2015 84.06 84.06 82.92 83.69 5,950,613
04/21/2015 84.99 85.3 83.855 84.05 4,390,970
04/20/2015 85.4 85.75 84.465 84.98 6,388,162
04/17/2015 84.57 85.485 84.32 85.26 8,302,798
04/16/2015 82.42 85.26 82.21 84.96 23,605,580
04/15/2015 78.44 78.91 77.87 78.13 7,226,000
04/14/2015 77.14 78.28 77.12 78.11 4,891,045
04/13/2015 77.5 77.89 77.25 77.39 3,585,421
04/10/2015 78.11 78.57 77.8701 77.9 3,855,735
04/09/2015 77.02 77.99 77 77.86 3,366,855
04/08/2015 77.73 78 76.93 77.24 4,556,082
04/07/2015 78.19 78.57 77.74 77.74 4,790,499
04/06/2015 77.29 78.66 77.24 78.2 5,546,734
04/02/2015 76.44 77.42 75.95 77.26 4,745,308
04/01/2015 75.27 76.09 75.27 76.07 6,905,076
03/31/2015 76.54 76.55 75.3 75.33 7,498,068
03/30/2015 77.25 77.25 76.26 76.86 4,383,230
03/27/2015 76.27 76.87 76.16 76.79 5,158,837
03/26/2015 76.56 76.955 76.27 76.34 7,062,863
03/25/2015 77.81 77.97 76.54 76.7 7,921,051
03/24/2015 78.87 79.2 77.5 77.53 6,006,150
03/23/2015 79.45 80.1541 79.45 79.86 4,838,147
03/20/2015 78.83 79.48 78.79 79.45 10,915,290
03/19/2015 78.64 79.32 78.56 78.86 9,445,718
03/18/2015 77.6 79.28 76.59 78.56 9,174,618
03/17/2015 77.77 78.25 77.63 77.89 4,140,954
03/16/2015 78.07 78.38 77.46 77.89 5,361,711
03/13/2015 78.73 78.73 76.85 77.65 5,309,196
03/12/2015 78.26 78.78 77.96 78.73 4,806,600
03/11/2015 79.33 79.44 77.38 77.82 7,270,868
03/10/2015 80 80 79.06 79.25 7,066,732
03/09/2015 80.18 80.595 80.07 80.45 4,574,264
03/06/2015 81.28 81.35 79.79 80.05 7,757,400
03/05/2015 82.2 82.37 81.54 81.71 3,418,825
03/04/2015 82.69 82.7 81.69 82.17 3,578,534
03/03/2015 82.67 82.99 82.4599 82.7 3,597,448
03/02/2015 82.88 83.22 82.64 82.95 3,188,892
02/27/2015 82.73 83.1 82.14 82.96 5,967,675
02/26/2015 83.24 83.4 82.57 82.8 2,971,394
02/25/2015 83.51 83.72 83.2 83.47 2,843,365
02/24/2015 82.71 83.62 82.64 83.51 3,313,418
02/23/2015 82.8 82.95 82.28 82.89 3,362,441
02/20/2015 82.47 83.13 82.25 83.04 3,572,331
02/19/2015 82.96 83.05 82.41 82.62 3,774,273
02/18/2015 82.34 83.008 82.24 83 2,487,271
02/17/2015 82.8 82.85 82.3 82.71 4,391,205
02/13/2015 83.81 83.86 82.66 82.87 4,920,975
02/12/2015 82.71 83.72 82.58 83.69 5,315,620
02/11/2015 81.36 82.73 81.16 82.48 5,670,478
02/10/2015 80.92 81.21 80.53 81.08 6,732,059
02/09/2015 80.81 81.48 80.56 80.83 3,899,403
02/06/2015 82.32 82.32 80.94 81.27 5,942,872
02/05/2015 82.42 83.24 81.31 82.57 6,317,062
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?