Quantcast

Philip Morris International Inc Common Stock Historical Stock Prices

PM 
$84.49
*  
0.99
1.16%
Get PM Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PM now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    PM After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 85.57 87.45 82.6302 84.49 7,765,063
04/17/2019 86.42 86.5 85.15 85.48 4,577,851
04/16/2019 86.24 86.66 85.84 86.21 4,544,245
04/15/2019 86.1 86.69 85.86 86.19 3,439,949
04/12/2019 86 86.04 85.35 85.77 4,652,400
04/11/2019 85.76 86 85.4667 85.51 3,893,434
04/10/2019 85.52 86.04 85.41 85.71 2,704,328
04/09/2019 85.23 86.04 85.085 85.84 3,744,425
04/08/2019 85.77 85.83 84.96 85.31 4,439,092
04/05/2019 86.11 86.25 84.91 85.44 5,494,986
04/04/2019 86.09 86.7 85.95 86.07 4,028,291
04/03/2019 87.54 87.856 85.18 85.81 7,323,534
04/02/2019 88.65 89.09 87.74 88.01 3,708,018
04/01/2019 88.38 88.825 87.94 88.2 3,825,842
03/29/2019 87.48 88.51 87.08 88.39 6,313,457
03/28/2019 87 87.98 86.89 87.28 5,824,223
03/27/2019 88.27 88.605 85.95 87.03 6,351,458
03/26/2019 88.61 89.44 88.28 88.59 5,712,396
03/25/2019 89.53 89.79 88.17 88.27 7,938,772
03/22/2019 91.67 92.74 91.13 91.17 5,979,904
03/21/2019 90.34 92.01 90.23 91.91 3,975,705
03/20/2019 90.3 91.02 89.86 90.74 5,030,710
03/19/2019 90.73 91.55 90.15 90.5 6,037,244
03/18/2019 91.24 91.3 90.56 90.73 4,696,768
03/15/2019 89.56 91.32 89.4 90.85 12,348,240
03/14/2019 89.13 89.905 88.96 89.79 4,454,198
03/13/2019 88.89 89.79 88.58 89.5 4,421,806
03/12/2019 89.5 90.27 88.48 88.8 5,669,294
03/11/2019 87.61 89.5 87.61 89.24 6,020,899
03/08/2019 86.91 87.97 86.76 87.45 3,865,485
03/07/2019 87.07 87.14 86.3851 86.97 4,802,417
03/06/2019 86.98 87.381 86.38 87.02 4,938,426
03/05/2019 86.82 87.68 86.54 86.98 5,464,985
03/04/2019 87.8 88 86.66 87.28 3,709,153
03/01/2019 87.42 87.7 86.75 87.51 4,370,329
02/28/2019 87.27 87.54 86.76 86.94 4,284,696
02/27/2019 87.28 87.6 86.73 87.27 4,669,924
02/26/2019 86.31 87.47 86.2 86.51 4,607,954
02/25/2019 87.41 87.7 86.57 86.6 5,019,962
02/22/2019 85.48 87.25 85.16 87.15 4,317,770
02/21/2019 85.05 85.82 84.53 85.58 5,761,989
02/20/2019 83.48 85.78 83.39 85.04 5,138,638
02/19/2019 83.53 83.7 82.63 83.39 5,307,086
02/15/2019 82.8 83.56 82.2 83.46 6,433,474
02/14/2019 81.11 82.5 81.02 81.85 5,604,860
02/13/2019 80.96 81.33 80.55 81.3 4,857,628
02/12/2019 79.2 80.86 78.975 80.6 5,654,662
02/11/2019 79.56 80.03 78.92 79.05 6,952,854
02/08/2019 76.99 80.02 76.4 79.98 11,651,060
02/07/2019 77.76 78.62 75.77 76.73 6,904,939
02/06/2019 75.54 76.11 75.34 75.51 4,981,151
02/05/2019 76.01 76.25 75.595 75.81 3,842,069
02/04/2019 75.51 76.194 75.26 76.05 5,345,190
02/01/2019 77.03 77.05 75.33 75.73 7,772,814
01/31/2019 74.8 77.1 74.33 76.72 8,377,192
01/30/2019 74.85 75.31 74.36 74.48 6,005,233
01/29/2019 74.45 75.18 74.04 74.41 4,793,377
01/28/2019 72.61 74.5 72.14 74.35 6,549,235
01/25/2019 72.08 73.52 71.94 72.73 5,211,520
01/24/2019 73.55 73.82 70.31 71.55 12,629,560
01/23/2019 73.17 74.16 72.75 74 6,113,156
01/22/2019 73.36 73.86 71.85 72.81 9,177,513
01/18/2019 73.26 74.19 72.66 73.79 8,715,153
01/17/2019 70.61 72.75 70.31 72.52 7,938,680
*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?



Smart Portfolio