Philip Morris International Inc Historical Stock Prices

PM 
$85.53
*  
0.88
1.04%
Get PM Alerts
*Delayed - data as of Jul. 27, 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: 1 Year, From 27-JUL-2014 TO 27-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  84.53  85.90  84.44  85.53 4,470,769
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
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
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
11/25/2014 86.49 86.73 86.16 86.3 5,054,368
11/24/2014 87.3 87.61 86.47 86.5 3,884,420
11/21/2014 86.15 87.035 86.105 87 6,851,858
11/20/2014 86.5 86.5 85.57 85.81 6,328,647
11/19/2014 86.95 87.2 86.47 86.83 4,529,850
11/18/2014 87.47 87.6021 87.09 87.13 3,653,723
11/17/2014 86.33 87.5 86.17 87.3 3,644,572
11/14/2014 87.35 87.4 85.49 86.28 5,992,282
11/13/2014 88.04 88.7 87.53 87.86 3,163,555
11/12/2014 88.04 88.13 87.57 87.9 2,832,897
11/11/2014 88.44 88.48 87.84 88.09 2,412,849
11/10/2014 87.83 88.5 87.52 88.42 3,191,831
11/07/2014 87.5 88.2 87.26 88.12 3,214,990
11/06/2014 89.68 89.83 87.18 87.5 6,109,340
11/05/2014 89.83 90.25 89.09 89.9 4,056,866
11/04/2014 89.39 89.91 89.19 89.45 2,748,144
11/03/2014 88.85 89.5 88.6 89.19 3,351,648
10/31/2014 88.79 89.2401 88.465 89.01 4,876,217
10/30/2014 87.45 88.68 86.91 88.35 2,701,794
10/29/2014 88.19 88.83 87.34 87.91 3,446,553
10/28/2014 88.49 88.49 87.78 88.27 3,631,079
10/27/2014 87.92 88.67 87.8001 88.04 2,847,163
10/24/2014 87.86 88.18 87.4 88.06 3,255,340
10/23/2014 87.95 88.21 87.51 87.62 4,936,526
10/22/2014 87.22 87.67 87.115 87.6 5,339,708
10/21/2014 87.32 87.47 86.62 87.45 4,613,639
10/20/2014 85.76 87.21 85.71 86.93 5,519,338
10/17/2014 84.97 86.01 84.44 86 7,621,678
10/16/2014 83.19 85.315 83 85.26 7,052,711
10/15/2014 83.11 83.85 81.9 83.58 8,402,205
10/14/2014 84.19 84.63 83.62 83.69 4,778,656
10/13/2014 84.6 85.29 83.97 84.07 4,399,820
10/10/2014 84.38 85.25 84.28 84.28 5,282,129
10/09/2014 85.18 85.99 83.86 83.92 6,376,437
10/08/2014 83.94 85.125 83.68 85.06 5,313,444
10/07/2014 84.42 84.79 83.94 83.98 4,504,389
10/06/2014 84.84 84.85 84.07 84.57 2,674,431
10/03/2014 84.35 84.85 84.24 84.51 4,301,822
10/02/2014 83.6 84.26 83.18 84.21 5,509,791
10/01/2014 83.25 83.88 83.21 83.47 5,786,414
09/30/2014 82.89 83.52 82.28 83.4 9,731,992
09/29/2014 82.61 82.95 82.55 82.66 4,656,043
09/26/2014 82.84 83.34 82.58 83.23 5,491,284
09/25/2014 84 84.2 83.55 83.7 5,209,671
09/24/2014 83.6 84.73 83.56 84.45 5,567,324
09/23/2014 84.75 85.17 83.63 83.66 5,646,790
09/22/2014 85.09 86.07 85.06 86.05 6,968,842
09/19/2014 85.15 85.675 84.7 85.55 7,856,459
09/18/2014 85.05 85.2656 84.1444 84.72 4,320,813
09/17/2014 84.91 85.34 84.54 84.9 3,610,926
09/16/2014 84.16 85.0401 84.06 84.82 3,230,142
09/15/2014 84.29 84.3 83.88 84.2 3,947,131
09/12/2014 84.71 84.75 83.72 84.02 3,585,723
09/11/2014 84.15 84.56 83.95 84.5 4,369,782
09/10/2014 84.12 84.41 83.81 84.19 3,423,220
09/09/2014 84.1 84.31 83.63 83.83 3,892,333
09/08/2014 85.29 85.36 83.92 84 4,851,380
09/05/2014 85.06 85.5 84.81 85.45 2,782,269
09/04/2014 85.77 85.79 84.79 84.99 3,143,275
09/03/2014 85.85 85.88 85.2 85.4 2,448,913
09/02/2014 85.3 85.9 85.06 85.49 3,344,093
08/29/2014 85.28 85.69 85.04 85.58 2,570,631
08/28/2014 84.92 85.38 84.84 85.26 1,797,345
08/27/2014 85.13 85.29 84.83 85.25 2,094,346
08/26/2014 85.24 85.46 84.83 85.26 2,423,792
08/25/2014 84.93 85.54 84.93 85.19 2,858,532
08/22/2014 84.82 85.23 84.2 84.34 3,774,440
08/21/2014 85.23 85.69 85.12 85.15 2,183,759
08/20/2014 85.21 85.37 84.6 85.09 2,441,420
08/19/2014 85.1 85.47 84.63 85.38 2,272,789
08/18/2014 84.71 85.095 84.63 84.99 3,080,771
08/15/2014 85.1 85.17 83.82 84.5 4,226,883
08/14/2014 84.49 84.99 84.47 84.93 1,795,896
08/13/2014 84.44 84.82 84.23 84.47 2,355,617
08/12/2014 84.12 84.26 83.74 84.18 2,196,299
08/11/2014 83.97 84.96 83.75 84.35 3,414,539
08/08/2014 82.8 83.95 82.595 83.84 3,809,426
08/07/2014 83.55 83.9 82.38 82.71 4,445,133
08/06/2014 81.59 83.95 81.59 83.48 5,053,617
08/05/2014 81.85 82.26 81.19 81.58 3,705,756
08/04/2014 81.8 82.33 81.5 82.13 3,282,915
08/01/2014 82 82.59 81.72 81.9 3,952,583
07/31/2014 82.96 82.99 82 82.01 4,623,665
07/30/2014 84.72 85.07 83.14 83.19 4,670,879
07/29/2014 84.5 85.38 84.5 84.65 2,677,241
07/28/2014 84.98 84.98 84.1 84.48 3,047,398
*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?