Philip Morris International Inc Common Stock Historical Stock Prices

PM 
$99.2
*  
0.92
0.94%
Get PM Alerts
*Delayed - data as of May 24, 2016 12:20 ET  -  Find a broker to begin trading PM now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    PM Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
12:20 98.75 99.37 98.59 99.20 1,124,280
05/20/2016 98.67 98.69 97.83 98.04 3,369,418
05/19/2016 98.54 98.595 97.2 98.36 3,460,120
05/18/2016 99.8 99.915 98.42 98.95 3,408,244
05/17/2016 101.18 101.48 99.18 99.84 4,346,207
05/16/2016 100.84 101.94 100.307 101.71 2,991,357
05/13/2016 101.73 102.39 100.68 100.89 3,066,696
05/12/2016 101.91 102.55 101.61 102.18 4,916,079
05/11/2016 101.88 102.38 101.66 101.8 3,380,013
05/10/2016 100.5 101.93 100.4 101.89 3,113,829
05/09/2016 100.35 100.65 100.02 100.39 4,491,690
05/06/2016 99.23 100.4 99.2 100.32 4,065,375
05/05/2016 99.31 99.99 98.74 99.18 5,751,412
05/04/2016 97.92 98.9366 97.507 98.78 3,159,409
05/03/2016 98.48 98.85 97.97 98.52 2,673,013
05/02/2016 98.42 98.88 97.89 98.56 2,895,923
04/29/2016 97.42 98.58 97.41 98.12 4,249,827
04/28/2016 96.61 97.94 96.5 97.35 3,207,704
04/27/2016 97.37 98.23 96.41 97.27 3,708,465
04/26/2016 97.93 98.09 96.93 97.24 3,707,449
04/25/2016 96.59 97.54 96.21 97.53 3,240,019
04/22/2016 96.6 96.97 96.13 96.92 3,660,613
04/21/2016 97.82 98.04 95.91 96.42 5,090,175
04/20/2016 98.89 99.23 98 98.13 4,209,455
04/19/2016 98.65 99.73 97.08 99.28 7,394,413
04/18/2016 99.83 101.39 99.78 100.6 5,076,199
04/15/2016 99.87 100.48 99.18 100.11 6,265,681
04/14/2016 100.4 101.4799 99.563 99.76 4,302,024
04/13/2016 101.89 102 99.37 100.33 5,402,381
04/12/2016 100.47 101.82 100.41 101.63 4,417,510
04/11/2016 101.28 101.8 100.09 100.33 4,943,632
04/08/2016 100.81 100.95 100.44 100.88 3,710,246
04/07/2016 101.09 101.145 100.185 100.58 3,680,968
04/06/2016 100.33 101.31 100.2101 101.17 4,763,345
04/05/2016 100 100.41 99.88 100.26 3,524,186
04/04/2016 99.96 100.48 99.47 100.36 4,173,544
04/01/2016 97.77 99.83 97.55 99.75 4,180,891
03/31/2016 98.53 99.005 98.01 98.11 4,378,253
03/30/2016 99.03 99.53 98.64 98.69 3,405,290
03/29/2016 98.02 98.89 97.37 98.86 5,005,273
03/28/2016 97.86 98.21 97.42 97.86 3,206,789
03/24/2016 97.04 97.6 96.66 97.57 3,673,303
03/23/2016 96.74 97.292 96.28 97.07 3,025,716
03/22/2016 97.34 97.69 96.43 96.74 3,655,050
03/21/2016 98.08 98.82 97.76 98.59 3,783,486
03/18/2016 99.03 99.24 97.92 98.17 9,451,889
03/17/2016 97.29 99.33 97.29 98.9 7,378,084
03/16/2016 96.41 97.36 95.65 97.18 3,936,656
03/15/2016 95.91 96.7 95.8 96.44 5,039,627
03/14/2016 96.58 97.13 96 96.44 4,624,194
03/11/2016 96.99 97.15 96.055 96.49 7,197,194
03/10/2016 95.99 96.88 95.75 96.84 5,423,939
03/09/2016 94.87 96.07 94.66 96.01 6,544,184
03/08/2016 94.07 94.79 93.76 94.45 5,455,182
03/07/2016 94.02 94.19 93.1 93.9 4,888,808
03/04/2016 93.29 94.9066 93.25 94.49 5,729,294
03/03/2016 91.54 93.29 91.31 93.26 4,143,885
03/02/2016 91.29 91.89 90.79 91.56 3,258,011
03/01/2016 91.6 91.73 91.02 91.54 4,489,803
02/29/2016 91 91.77 90.48 91.03 4,697,221
02/26/2016 92.54 92.87 91.11 91.45 4,025,108
02/25/2016 91.53 92.48 91.36 92.45 3,146,291
02/24/2016 91.85 91.91 90.7 91.46 4,534,020
02/23/2016 92.42 92.79 91.795 92.05 3,589,966
02/22/2016 92.34 92.85 92.019 92.54 3,796,812
*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?