Philip Morris International Inc Historical Stock Prices

PM 
$85.66
*  
0.13
0.15%
Get PM Alerts
*Delayed - data as of Aug. 3, 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 30-APR-2015 TO 31-JUL-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  85.45  85.91  85.0701  85.66 2,622,267
07/31/2015 85.88 86 85.4 85.53 2,965,148
07/30/2015 85.27 85.75 85.1 85.39 2,743,156
07/29/2015 85.66 86.13 85.29 85.45 2,776,316
07/28/2015 85.63 86.505 85.43 85.6 5,669,482
07/27/2015 84.44 85.9 84.44 85.53 4,481,518
07/24/2015 85.2 85.22 84.27 84.65 3,027,751
07/23/2015 85.44 85.58 85.01 85.43 2,243,770
07/22/2015 85.63 85.92 85.06 85.52 3,225,444
07/21/2015 85.48 85.8 85.28 85.54 3,085,686
07/20/2015 85.95 86.03 85.47 85.61 3,265,473
07/17/2015 85.02 86 84.83 85.83 5,817,285
07/16/2015 83.38 86.3 83.36 85.29 7,840,536
07/15/2015 82.44 82.89 82.01 82.67 3,490,686
07/14/2015 82.4 82.77 82.26 82.68 2,326,287
07/13/2015 82.42 82.67 82.015 82.38 3,234,148
07/10/2015 82.01 82.82 81.98 82.16 3,548,186
07/09/2015 82.42 82.65 81.21 81.24 3,129,298
07/08/2015 82.01 82.45 81.5 81.57 3,101,302
07/07/2015 81.33 82.54 80.98 82.44 5,409,374
07/06/2015 80.86 81.46 80.72 81.2 2,534,548
07/02/2015 81.37 81.74 80.95 81.17 2,977,584
07/01/2015 80.36 81.34 80.1 81.3 4,034,107
06/30/2015 80.72 80.94 80 80.17 4,303,648
06/29/2015 80.94 81.33 80.09 80.12 3,367,989
06/26/2015 81.32 81.68 81.08 81.35 4,584,025
06/25/2015 81.14 81.71 80.89 81.3 4,143,040
06/24/2015 81.23 81.76 80.81 80.81 5,134,161
06/23/2015 82.23 82.3 81.01 81.36 2,994,454
06/22/2015 82.92 83.66 82.8202 83.13 4,051,110
06/19/2015 82.87 83.18 82.49 82.66 7,469,728
06/18/2015 82.25 83.58 82.1 83.11 3,874,828
06/17/2015 81.83 82.19 81.13 81.83 4,142,595
06/16/2015 81.47 81.84 81 81.82 3,892,997
06/15/2015 81.23 81.75 81.04 81.27 3,915,586
06/12/2015 81.5 81.91 80.75 81.86 6,118,466
06/11/2015 82.47 82.75 81.97 82.25 3,670,668
06/10/2015 80.76 82.71 80.76 82.29 6,288,454
06/09/2015 80.04 81.205 80.04 80.75 3,819,634
06/08/2015 79.7 80.64 79.38 80.15 4,313,268
06/05/2015 81.5 81.67 79.5 79.7 6,139,865
06/04/2015 82.41 82.84 81.66 81.83 3,266,089
06/03/2015 83.4 83.43 82.39 82.42 2,936,913
06/02/2015 82.8 83.52 82.32 82.95 3,736,269
06/01/2015 82.9 83.43 82.5 83.19 3,378,758
05/29/2015 84.04 84.04 82.97 83.07 4,458,192
05/28/2015 84.35 84.76 83.66 84.26 2,849,552
05/27/2015 84 84.37 83.62 84.22 3,436,152
05/26/2015 83.97 84.023 83.18 83.72 2,956,346
05/22/2015 84.75 84.86 84.1 84.15 2,733,847
05/21/2015 85.41 85.41 84.6 85.14 3,037,851
05/20/2015 85.55 86.08 85.31 85.41 2,411,095
05/19/2015 85.59 85.92 85.02 85.66 2,952,496
05/18/2015 86.65 86.71 85.6 86.03 3,168,085
05/15/2015 86.68 86.77 85.99 86.57 3,696,468
05/14/2015 85 86.91 84.91 86.79 6,186,318
05/13/2015 84.33 84.885 83.87 84.53 4,317,727
05/12/2015 83.51 84.75 83.32 84.13 3,022,657
05/11/2015 85.02 85.37 84.01 84.13 3,156,139
05/08/2015 84.84 85.74 84.7 85.19 4,380,567
05/07/2015 83.76 84.26 83.25 84.01 3,251,050
05/06/2015 83.61 83.88 82.99 83.87 5,318,686
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
*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?