Philip Morris International Inc Historical Stock Prices

PM 
$84.2
*  
0.18
0.21%
Get PM Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  84.15  84.30  83.88  84.20 3,946,624
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
07/25/2014 85.32 85.53 84.57 84.85 2,715,067
07/24/2014 85.29 85.78 85.25 85.54 3,584,275
07/23/2014 85.53 85.73 84.97 85.08 2,750,315
07/22/2014 85.66 85.89 85.26 85.38 2,741,903
07/21/2014 85.29 85.78 85.2 85.57 3,273,293
07/18/2014 85.01 86.15 84.9 86.02 4,563,851
07/17/2014 84.58 86.65 84.52 84.55 5,932,362
07/16/2014 84.99 85.55 84.49 84.7 6,244,150
07/15/2014 85.57 85.61 84.48 84.59 5,770,385
07/14/2014 85.92 86.26 85.75 85.95 3,470,225
07/11/2014 85.6 86.08 84.84 85.41 4,861,326
07/10/2014 85.61 86.04 84.88 84.9 5,465,471
07/09/2014 86.51 86.85 85.82 86.03 3,188,016
07/08/2014 86.13 86.66 85.94 86.29 3,726,100
07/07/2014 85.58 86.45 85.46 86.08 4,229,943
07/03/2014 84.76 86.09 84.73 85.69 3,562,503
07/02/2014 84.21 85.1 83.83 84.86 4,335,369
07/01/2014 84.35 84.535 83.87 84.21 6,615,284
06/30/2014 84.63 84.9 84.16 84.31 8,020,358
06/27/2014 86.17 86.17 84.05 84.85 16,132,950
06/26/2014 86.8 86.91 85.98 86.49 10,737,630
06/25/2014 89.3 89.3 88.275 88.89 4,638,874
06/24/2014 89.12 89.94 88.73 89.37 5,337,530
06/23/2014 91.15 91.24 90.27 90.43 5,492,438
06/20/2014 91.39 91.63 90.78 91.14 8,981,463
06/19/2014 89.97 91.47 89.91 91.34 7,144,854
06/18/2014 88.82 89.965 88.44 89.88 4,837,638
06/17/2014 88.78 89 88.41 88.74 4,217,389
06/16/2014 88.37 89.36 88.07 89.03 4,550,144
06/13/2014 88.17 88.63 87.875 88.45 3,162,838
06/12/2014 88.21 88.71 88.07 88.24 3,949,978
06/11/2014 88.16 88.74 88.16 88.44 3,261,350
06/10/2014 87.89 88.57 87.81 88.39 3,475,362
06/09/2014 88.01 88.47 87.81 88.33 2,864,414
06/06/2014 88 88.56 87.9 88.33 2,543,564
06/05/2014 88 88.16 87.67 87.9 3,347,265
06/04/2014 87.77 88.21 87.57 87.97 2,517,395
06/03/2014 88.25 88.49 87.62 87.89 3,073,001
06/02/2014 88.33 88.74 88.0498 88.32 3,233,944
05/30/2014 88.25 88.8 88.05 88.54 4,173,005
05/29/2014 87.62 88.7 87.38 88.37 4,778,269
05/28/2014 86.88 87.5 86.48 87.35 4,278,926
05/27/2014 86.53 87.16 86.22 86.91 4,153,810
05/23/2014 86.14 86.9 86.12 86.57 3,790,784
05/22/2014 86.18 86.73 85.87 86.29 4,612,776
05/21/2014 85.21 86.5 84.929 86.15 4,995,100
05/20/2014 85.48 85.5 85.015 85.22 3,396,704
05/19/2014 85.72 85.8 85.335 85.74 2,706,067
05/16/2014 85.23 85.98 85.2 85.77 6,356,174
05/15/2014 85.8 86.19 85.15 85.33 4,108,229
05/14/2014 85.91 86.27 85.59 85.75 3,194,972
05/13/2014 86.28 86.32 85.63 85.93 3,704,833
05/12/2014 86.82 86.9 85.89 86.13 3,232,835
05/09/2014 86.03 86.52 85.94 86.4 2,863,700
05/08/2014 85.71 86.38 85.2 86.21 3,510,802
05/07/2014 85.29 85.93 85.11 85.8 3,604,970
05/06/2014 85.18 85.55 85 85.28 3,251,997
05/05/2014 85.02 85.51 84.82 85.34 2,328,286
05/02/2014 85.77 85.77 85.1501 85.38 3,596,057
05/01/2014 85.49 85.96 85.21 85.72 3,504,473
04/30/2014 85.01 85.59 84.79 85.43 4,974,114
04/29/2014 84.98 85.831 84.87 85.19 4,488,455
04/28/2014 84.58 85.62 84.47 84.98 7,155,981
04/25/2014 83.4 84.2 83.4 84.11 4,375,164
04/24/2014 83.2 84.01 83.01 83.49 3,696,993
04/23/2014 83.49 83.94 83.25 83.35 3,745,525
04/22/2014 83.35 83.89 82.96 83.54 3,727,807
04/21/2014 82.98 83.6101 82.5 83.5 3,704,870
04/17/2014 83.62 84.05 82.12 83.15 7,858,393
04/16/2014 84.75 84.82 84.1 84.79 5,248,377
04/15/2014 84.09 84.48 83.5521 84.38 4,872,292
04/14/2014 83.65 84.47 83.36 84.17 4,928,023
04/11/2014 83.36 83.99 82.71 83.14 5,563,027
04/10/2014 84.08 84.97 83.36 83.52 6,411,299
04/09/2014 83.96 84.02 83.27 83.88 3,845,046
04/08/2014 82.97 84.24 82.97 83.82 5,546,653
04/07/2014 82.76 83.32 82.73 82.89 5,229,920
04/04/2014 82.93 83.15 82.52 82.81 5,696,840
04/03/2014 82.53 82.68 82 82.28 3,642,638
04/02/2014 82.32 82.5 82.16 82.46 4,265,020
04/01/2014 81.74 82.33 81.7 82.21 5,297,241
03/31/2014 81.23 81.945 81.03 81.87 6,299,528
03/28/2014 80.21 81.02 80.15 81.02 4,077,280
03/27/2014 80.25 80.43 79.93 80.07 4,636,980
03/26/2014 80.18 81.0351 80.18 80.42 4,872,200
03/25/2014 79.68 80.36 79.67 80.2 4,736,808
03/24/2014 81.12 81.19 80.305 80.42 5,277,298
03/21/2014 81.09 81.45 80.54 81 10,868,540
03/20/2014 79.63 80.46 79.45 80.43 4,402,744
03/19/2014 80.47 81.2 79.41 79.66 4,955,080
03/18/2014 80.28 80.908 80.14 80.47 3,698,677
03/17/2014 80.01 80.68 80 80.28 4,453,818
03/14/2014 79.25 80.4837 79.18 79.89 4,777,901
03/13/2014 79.41 79.89 79.06 79.23 4,285,676
03/12/2014 79.15 79.45 78.79 79.17 4,363,910
03/11/2014 80.62 80.85 79.15 79.52 5,318,171
03/10/2014 80.32 80.57 80.04 80.43 4,571,390
03/07/2014 81.02 81.04 79.22 80.34 5,384,591
03/06/2014 81.2 81.5 80.7948 80.91 5,149,998
03/05/2014 81.87 81.8799 80.77 81.07 3,844,336
03/04/2014 81 81.86 80.99 81.58 5,595,714
03/03/2014 80.25 80.97 79.77 80.45 5,289,863
02/28/2014 81.16 81.6 80.511 80.91 4,568,955
02/27/2014 79.5 81.14 79.345 80.78 5,974,178
02/26/2014 80.05 80.08 78.92 79.5 5,278,185
02/25/2014 79.4 80.09 79.33 79.93 5,361,495
02/24/2014 78.79 79.64 78.52 79.17 5,048,399
02/21/2014 79.64 79.94 78.9 78.97 5,425,063
02/20/2014 79.63 80.15 79.25 79.71 4,545,871
02/19/2014 79.77 80.1944 79.5 79.6 4,469,653
02/18/2014 80.21 80.94 80 80.01 5,987,851
02/14/2014 79.31 80.55 78.88 80.39 6,642,446
02/13/2014 78.25 79.32 77.55 79.24 4,595,173
02/12/2014 79.64 79.66 78.31 78.44 5,159,809
02/11/2014 78.61 79.5 78.01 79.46 6,011,303
02/10/2014 79.95 80.0965 78.44 78.81 6,525,951
02/07/2014 78.33 80.29 78.17 80.25 8,662,793
02/06/2014 76.88 78.79 76.66 78.11 8,400,851
02/05/2014 76.56 77.08 76.06 76.9 7,038,772
02/04/2014 75.85 77.23 75.57 76.88 7,917,915
02/03/2014 78.09 78.19 75.28 75.39 9,836,992
01/31/2014 78.31 78.95 77.19 78.14 8,001,837
01/30/2014 79.61 79.8 78.93 79.09 7,011,557
01/29/2014 80.47 80.47 78.33 79.44 10,371,490
01/28/2014 80.89 81.01 80.51 80.81 5,951,096
01/27/2014 81.63 81.86 80.77 80.78 5,444,155
01/24/2014 82.96 83.18 81.5 81.5 8,078,817
01/23/2014 83.61 84.41 83 83.54 4,534,298
01/22/2014 83.92 84.41 83.45 84.19 3,401,947
01/21/2014 84.32 84.54 83.41 83.99 4,528,119
01/17/2014 84.13 84.26 83.2 83.33 6,171,561
01/16/2014 82.96 84.55 82.62 84.52 6,866,171
01/15/2014 82.45 83.3 82.35 83.08 5,525,772
01/14/2014 82.74 83 82.31 82.45 6,103,206
01/13/2014 82.44 82.96 82.27 82.45 6,998,955
01/10/2014 83.96 84.05 82.41 82.57 9,047,577
01/09/2014 83.25 83.63 82.61 83.31 6,690,090
01/08/2014 84.5 84.61 82.93 83.27 10,901,890
01/07/2014 85.12 85.67 84.53 84.68 7,502,486
01/06/2014 85.55 85.57 84.55 84.93 5,323,919
01/03/2014 86.25 86.5 85.51 85.53 3,846,950
01/02/2014 87 87.2 85.75 86.02 3,747,969
12/31/2013 86.63 87.34 86.42 87.13 3,799,027
12/30/2013 86.57 86.885 85.84 86.6 3,904,200
12/27/2013 86.2 86.93 86.09 86.74 3,046,045
12/26/2013 85.48 86.14 85.43 86.01 2,624,011
12/24/2013 85.09 85.99 85.01 85.43 1,909,568
12/23/2013 84.84 85.39 84.33 85.25 4,166,614
12/20/2013 85.55 85.86 85.31 85.52 9,643,569
12/19/2013 85.33 85.68 84.82 85.48 5,667,268
12/18/2013 84.99 85.56 83.81 85.48 6,874,311
12/17/2013 84.71 84.86 84.32 84.65 5,663,166
12/16/2013 85.27 85.27 84.62 84.75 5,500,580
12/13/2013 85.45 85.58 84.9 85.24 3,650,038
12/12/2013 85.73 85.85 85.21 85.32 4,612,437
12/11/2013 86.01 86.29 85.51 85.92 5,352,143
12/10/2013 86.25 86.49 85.38 85.79 4,756,257
12/09/2013 86.04 86.44 85.59 86.35 4,597,563
12/06/2013 86.31 86.55 85.6 85.83 4,844,795
12/05/2013 85.69 86.09 85.11 85.51 5,591,781
12/04/2013 85.32 86.04 85.01 85.91 4,495,406
12/03/2013 84.85 85.76 84.85 85.76 5,200,803
12/02/2013 85.33 85.7 85 85.07 3,904,044
11/29/2013 85.75 86.0099 85.3 85.54 2,990,376
11/27/2013 85.44 85.77 85.251 85.5 3,626,358
11/26/2013 86.12 86.37 84.86 85.48 8,403,304
11/25/2013 87.14 87.18 86.205 86.29 4,688,418
11/22/2013 86.78 87.29 86.28 86.95 7,114,651
11/21/2013 87.34 87.96 84.9 86.6 15,637,960
11/20/2013 91.53 91.81 88.6 89.3 10,053,560
11/19/2013 91.45 91.68 91.04 91.47 3,161,947
11/18/2013 91.32 91.81 91.32 91.64 3,463,837
11/15/2013 90.55 91.4 90.48 91.36 4,089,271
11/14/2013 90.67 91.24 90.59 90.7 3,765,344
11/13/2013 89.4 90.72 89.36 90.62 3,723,336
11/12/2013 89.61 89.76 88.83 89.75 3,910,085
11/11/2013 89.36 90.97 89.25 89.73 3,417,715
11/08/2013 89.74 89.79 88.71 89.41 4,972,580
11/07/2013 91.04 91.25 89.59 89.97 5,184,437
11/06/2013 90.44 91.24 90.28 91.01 3,908,920
11/05/2013 90.07 90.49 89.83 90.13 3,085,056
11/04/2013 90.15 90.35 89.59 90.25 3,589,249
11/01/2013 89.36 90.15 89.2 89.76 4,094,484
10/31/2013 89.23 90.1 88.8 89.12 5,339,785
10/30/2013 90.59 90.66 89.31 89.34 3,708,838
10/29/2013 90.1 90.5 89.4 90.36 4,294,302
10/28/2013 88.73 90.38 88.51 89.9 5,238,849
10/25/2013 87.77 88.65 87.69 88.6 4,610,021
10/24/2013 88.65 89.21 88.01 88.18 5,099,818
10/23/2013 87.4 88.82 87.29 88.12 4,229,088
10/22/2013 86.77 87.92 86.21 87.78 5,247,601
10/21/2013 86.64 86.97 86.38 86.85 3,437,948
10/18/2013 86.85 87.24 86.11 86.93 5,654,263
10/17/2013 85.83 87.5 85.79 86.89 6,286,342
10/16/2013 85.95 86.25 85.4 86.09 4,743,555
10/15/2013 86.56 86.56 85.3956 85.5 4,978,743
10/14/2013 84.69 87.05 84.66 86.69 4,533,862
10/11/2013 86.29 86.71 84.71 85.03 5,983,852
10/10/2013 84.8 86.2 84.8 86.16 5,831,412
10/09/2013 86.08 86.42 84.16 84.16 7,307,327
10/08/2013 86.42 87.03 85.9 85.94 4,642,946
10/07/2013 86.63 87.26 86.47 86.58 3,728,490
10/04/2013 87.44 87.69 86.74 87.04 3,600,118
10/03/2013 87.54 87.95 86.8 87.49 3,987,739
10/02/2013 86.98 87.77 86.57 87.72 4,335,914
10/01/2013 86.73 87.431 86.52 87.37 3,538,640
09/30/2013 86.72 87.21 86.28 86.59 4,288,452
09/27/2013 87.26 87.46 86.72 87.33 3,319,356
09/26/2013 87.02 87.72 86.77 87.69 3,597,557
09/25/2013 87.4 87.6 86.56 86.91 3,989,976
09/24/2013 88.49 88.55 87.27 87.41 5,615,787
09/23/2013 90.12 90.16 89.26 89.75 13,825,450
09/20/2013 90.66 90.9599 90.36 90.47 20,793,470
09/19/2013 90.08 91.25 89.895 90.54 4,761,846
09/18/2013 88.31 90.22 87.83 89.95 5,829,772
09/17/2013 87.77 88.35 87.72 88.22 4,154,073
09/16/2013 88.68 89.0799 87.735 87.85 4,273,675
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?