Philip Morris International Inc Historical Stock Prices

PM 
$82.8
*  
0.67
0.8%
Get PM Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading PM now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  83.40  83.40  82.57  82.80 2,970,631
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
02/04/2015 82.04 82.6 81.85 82.08 5,151,069
02/03/2015 82 82.44 81.81 82.24 4,103,106
02/02/2015 80.24 81.7 80.06 81.63 4,120,700
01/30/2015 80.53 81.188 80.1 80.24 6,687,709
01/29/2015 80.51 81.4999 80.321 81.22 4,093,043
01/28/2015 82.03 82.3 80.39 80.58 5,865,414
01/27/2015 82.53 82.72 81.38 81.6 8,541,866
01/26/2015 82.95 83.405 82.5 83.05 4,658,496
01/23/2015 84.61 84.75 82.7 82.82 6,616,841
01/22/2015 85.04 85.29 84.43 85.16 6,058,553
01/21/2015 83.08 84.61 82.72 84.55 4,506,104
01/20/2015 83.21 83.99 82.89 83.58 6,164,379
01/16/2015 82.85 83.195 82.19 82.7 7,299,165
01/15/2015 82.71 83.418 82.57 82.82 5,069,691
01/14/2015 82.26 83.46 82.25 83.42 4,581,144
01/13/2015 83.32 83.98 82.67 83.1 5,804,171
01/12/2015 83.11 83.67 82.635 83.05 3,992,599
01/09/2015 83.54 83.65 82.47 82.72 4,288,532
01/08/2015 82.32 83.58 82.31 82.94 6,585,875
01/07/2015 81.8 82.05 81.02 81.71 7,491,811
01/06/2015 80.96 82.045 80.6 81.1 10,011,490
01/05/2015 80.99 81.09 79.86 80.41 6,209,346
01/02/2015 81.6 81.79 80.625 81.02 3,790,429
12/31/2014 82.73 82.82 81.36 81.45 3,692,806
12/30/2014 83.15 83.48 82.39 82.5 2,698,772
12/29/2014 83.03 83.525 82.74 83.2 2,622,052
12/26/2014 83.1 83.69 83.03 83.34 1,709,018
12/24/2014 83.4 83.57 83.06 83.15 1,748,302
12/23/2014 83.22 83.58 83.01 83.3 4,436,846
12/22/2014 82.48 83.16 82.16 82.97 5,947,258
12/19/2014 84.17 84.39 82.63 83.05 9,116,469
12/18/2014 82.7 84.05 82.39 84.02 6,678,487
12/17/2014 81.81 82.26 81.16 81.85 6,673,305
12/16/2014 82.2 82.96 81.35 81.39 8,404,327
12/15/2014 84.53 84.88 82.38 82.45 7,266,586
12/12/2014 85.59 86.37 84.39 84.42 4,919,034
12/11/2014 85.63 86.81 85.6 85.97 4,177,736
12/10/2014 86.49 86.59 85.27 85.6 4,625,364
12/09/2014 86.05 86.58 85.25 86.56 3,462,251
12/08/2014 86.42 87.16 86.33 86.79 3,270,598
12/05/2014 87.28 87.325 86.71 87.14 4,236,647
12/04/2014 87.27 87.48 86.3735 87.15 4,117,767
12/03/2014 87.15 87.68 86.77 87.65 3,867,038
12/02/2014 86.58 87.43 86.52 87.39 4,085,957
12/01/2014 86.37 87.03 85.7 86.5 3,550,116
11/28/2014 87.2 87.57 86.77 86.93 3,230,908
11/26/2014 86.66 86.91 86.415 86.6 2,665,709
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?