Philip Morris International Inc Common Stock Historical Stock Prices

PM 
$98.52
*  
0.04
0.04%
Get PM Alerts
*Delayed - data as of May 3, 2016  -  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: 1 Year, From 03-MAY-2015 TO 03-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.
16:00 98.20 98.85 97.97 98.52 2,673,013
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
02/19/2016 91.58 92.19 90.78 91.94 4,110,389
02/18/2016 91.14 91.82 91.07 91.65 5,886,067
02/17/2016 90.06 92.19 89.76 91.23 6,286,193
02/16/2016 89.5 90.34 88.6 90.12 4,482,756
02/12/2016 89.03 89.5 88.25 89.06 4,928,171
02/11/2016 88.15 88.75 87.5 88.34 4,181,118
02/10/2016 90.25 90.39 89.0375 89.23 3,730,252
02/09/2016 89.29 90.56 88.93 90.02 5,113,566
02/08/2016 89.28 90.29 88.65 89.72 5,298,491
02/05/2016 89.19 89.61 87.42 89.55 4,557,229
02/04/2016 87.68 90.35 87.68 89.1 6,019,555
02/03/2016 89.84 90.28 88.48 89.79 6,022,120
02/02/2016 88.51 89.45 88.3 89.35 5,322,955
02/01/2016 89.79 90.31 89.33 89.41 5,984,140
01/29/2016 88.86 90.24 88.33 90.01 8,383,114
01/28/2016 88.79 89.72 87.61 89.06 3,856,915
01/27/2016 87.65 89.3795 87.21 88.09 4,882,885
01/26/2016 86.76 88.32 86.76 87.31 4,543,955
01/25/2016 87.05 87.6 86.51 86.68 3,258,759
01/22/2016 86.75 87.17 85.8 86.87 3,676,996
01/21/2016 85.42 86.2 84.69 85.8 5,436,120
01/20/2016 86.68 86.9 84.46 85.86 5,722,895
01/19/2016 86.44 87.83 86.44 87.47 5,097,252
01/15/2016 86.05 86.94 85.11 86.29 7,242,911
01/14/2016 88.39 89.06 86.945 87.88 8,194,664
01/13/2016 89 89.1999 88.06 88.31 6,109,298
01/12/2016 89.61 89.88 88.16 89.09 4,734,159
01/11/2016 87.44 89.33 87.4 89.17 8,014,678
01/08/2016 87.58 87.65 86.48 86.71 5,383,109
01/07/2016 86.68 88.46 86.68 87.25 6,132,455
01/06/2016 87.03 88.21 87.03 87.85 4,861,386
01/05/2016 87.03 88.23 86.85 87.87 3,923,393
01/04/2016 86.85 87.05 85.76 87 4,702,959
12/31/2015 88.48 88.64 87.86 87.91 2,501,307
12/30/2015 89.4 89.48 88.78 88.98 1,790,908
12/29/2015 89.04 89.48 88.84 89.36 2,212,128
12/28/2015 88.55 88.79 88.09 88.59 1,860,699
12/24/2015 88.75 89.23 88.63 88.86 1,201,729
12/23/2015 87.92 89.18 87.86 89.08 3,043,355
12/22/2015 86.94 87.79 86.24 87.66 4,372,786
12/21/2015 86.36 86.66 85.74 86.62 4,057,991
12/18/2015 88.73 88.73 86.92 86.92 10,768,050
12/17/2015 90.07 90.15 88.96 89.08 4,869,742
12/16/2015 88.04 90.27 88 90.15 5,268,627
12/15/2015 87.63 88.37 87.13 87.84 4,904,938
12/14/2015 86.38 87.415 85.89 87.16 4,634,726
12/11/2015 86.76 87.18 85.96 86.32 4,739,821
12/10/2015 87.92 88.32 87.225 87.73 4,183,605
12/09/2015 88.51 89.52 87.48 88.02 3,841,038
12/08/2015 88.56 88.924 88.07 88.77 4,119,395
12/07/2015 89.25 89.64 88.295 88.79 3,931,827
12/04/2015 87.41 89.755 87.41 89.7 7,203,459
12/03/2015 87.56 87.99 87.21 87.34 6,056,698
12/02/2015 87.55 87.78 87 87.3 3,517,277
12/01/2015 87.44 87.88 86.7 87.78 3,852,725
11/30/2015 87.91 88.31 87.2 87.39 5,963,119
11/27/2015 87.12 87.68 86.83 87.42 1,944,579
11/25/2015 86.62 87.27 86.33 87.17 2,676,094
11/24/2015 86.09 87.25 85.95 86.9 2,821,640
11/23/2015 86.22 86.76 85.92 86.59 3,029,069
11/20/2015 86.7 87.65 85.84 85.99 4,823,323
11/19/2015 85.68 86.49 85.64 86.25 4,507,823
11/18/2015 84.08 85.48 83.92 85.43 4,186,255
11/17/2015 84.3 84.64 83.545 83.84 3,173,896
11/16/2015 83.4 84.355 83.33 84.35 3,722,746
11/13/2015 83.86 84.43 83.27 83.4 3,471,790
11/12/2015 84.53 84.915 83.76 84.02 3,948,218
11/11/2015 85.28 85.83 85 85.05 2,563,555
11/10/2015 85.29 85.48 84.725 84.96 2,541,800
11/09/2015 85.76 85.84 84.73 85.25 4,029,952
11/06/2015 87.36 87.36 85.115 86.37 5,455,698
11/05/2015 88.04 88.32 87.78 88.16 2,631,611
11/04/2015 88.17 88.43 87.63 88.07 3,978,404
11/03/2015 88.39 88.52 87.7 88.34 3,445,351
11/02/2015 88.73 88.98 88.19 88.81 2,857,133
10/30/2015 89.33 89.47 88.4 88.4 4,062,551
10/29/2015 89.1 89.46 88.1 89.26 2,976,531
10/28/2015 89.3 89.89 88.23 89.4 3,231,427
10/27/2015 89 89.32 88.38 88.82 3,283,774
10/26/2015 89.65 90.08 89.33 89.7 4,065,496
10/23/2015 89.94 89.94 88.76 89.63 4,306,770
10/22/2015 88.83 89.94 88.63 89.55 4,755,029
10/21/2015 88.9 89.68 88.37 88.98 3,643,496
10/20/2015 88.61 88.85 88.28 88.72 4,495,786
10/19/2015 87.65 88.49 87.23 88.42 4,795,779
10/16/2015 86.37 88.04 85.89 87.78 5,475,902
10/15/2015 85.59 86.36 85.2 86.07 5,874,678
10/14/2015 84.66 85.41 84.3603 84.48 5,556,358
10/13/2015 84.53 84.63 83.79 84.41 3,089,184
10/12/2015 84.22 84.89 84.12 84.66 2,386,532
10/09/2015 84.08 84.58 84.05 84.07 5,058,351
10/08/2015 82.66 84.29 82.4 84.15 3,914,872
10/07/2015 81.57 82.88 81.55 82.67 3,682,496
10/06/2015 81.62 81.88 80.96 81.49 3,522,592
10/05/2015 80.4 81.865 80 81.71 5,715,055
10/02/2015 78.82 79.96 78.41 79.95 3,733,876
10/01/2015 79.68 79.74 78.86 79.46 3,961,614
09/30/2015 79.32 79.59 78.78 79.33 4,968,279
09/29/2015 78.82 79.25 78.031 78.64 4,194,672
09/28/2015 78.99 80.33 78.73 78.91 4,332,462
09/25/2015 80.76 81.3107 80.35 80.6 3,390,923
09/24/2015 80 80.6 79.78 80.41 3,066,937
09/23/2015 80.85 80.96 79.94 80.43 2,436,146
09/22/2015 81.11 81.53 80.425 80.77 3,601,152
09/21/2015 81.69 82.46 81.58 82.12 3,631,408
09/18/2015 81.29 82.155 80.77 81.22 8,262,390
09/17/2015 82.34 83.05 81.5 82.08 4,563,375
09/16/2015 80.95 82.49 80.86 82.1 5,925,198
09/15/2015 79.52 80.8812 79.01 80.81 4,025,566
09/14/2015 79.68 79.79 78.88 79.35 3,624,416
09/11/2015 78.93 79.52 78.4 79.47 5,234,302
09/10/2015 78 79.4 78 78.87 3,871,615
09/09/2015 80.06 80.24 78.09 78.27 4,059,096
09/08/2015 78.81 79.79 78.13 79.76 4,779,674
09/04/2015 78.36 78.52 77 77.29 5,233,698
09/03/2015 79.16 79.81 78.7459 79.45 3,359,560
09/02/2015 78.49 78.73 77.84 78.7 3,593,942
09/01/2015 78.21 78.72 77.3 77.78 5,101,641
08/31/2015 79.87 80.11 78.9 79.8 4,211,644
08/28/2015 80.16 80.59 79.84 80.35 3,515,604
08/27/2015 80.33 80.88 79.13 80.78 4,173,160
08/26/2015 78.75 79.83 77.36 79.75 5,813,704
08/25/2015 79.96 80.05 77.35 77.39 6,333,077
08/24/2015 78.14 79.71 76.54 78.34 11,361,150
08/21/2015 82.74 83.12 80.98 80.98 7,073,151
08/20/2015 83.06 84.595 83.01 83.08 4,163,266
08/19/2015 83.63 84.55 83.21 83.74 3,322,524
08/18/2015 84.3 84.365 83.88 84.02 2,307,583
08/17/2015 83.92 84.35 83.47 84.3 3,108,147
08/14/2015 84.61 84.7 83.88 84.26 3,134,280
08/13/2015 85.55 85.59 84.25 84.66 4,389,361
08/12/2015 85.16 85.64 84.17 85.64 2,735,961
08/11/2015 85.14 85.53 84.66 85.47 3,549,529
08/10/2015 85.57 86.34 85.56 85.87 2,470,805
08/07/2015 85.62 85.77 84.77 85.09 2,409,477
08/06/2015 86 86.07 85.585 85.76 2,198,860
08/05/2015 86 86.31 85.73 85.89 2,738,291
08/04/2015 85.66 86.01 85.46 85.83 2,361,619
08/03/2015 85.5 85.91 85.0701 85.66 2,617,778
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
*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?