PHILIP MORRIS INTL Historical Stock Price

Below is the stock price history for Philip Morris Intl PM. Data is recorded each day for the historical open, high, low, close and volume. The Philip Morris Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Philip Morris Intl Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 80.00 84.28 80.00 84.28 835,014
2018-07-19 79.06 80.76 76.80 80.76 1,516,486
2018-07-18 82.34 82.77 81.89 82.095 488,572
2018-07-17 82.24 82.34 81.88 82.31 399,178
2018-07-16 82.29 82.36 81.58 81.905 398,673
2018-07-13 83.09 83.09 82.63 82.69 449,518
2018-07-12 83.09 83.80 82.88 83.13 425,869
2018-07-11 82.93 83.20 82.33 82.92 431,823
2018-07-10 82.35 82.68 81.95 82.68 342,196
2018-07-09 82.11 82.56 81.65 82.20 361,261
2018-07-06 82.50 83.16 82.03 82.12 353,767
2018-07-05 81.19 81.96 80.79 81.96 332,865
2018-07-03 80.83 81.13 80.30 80.81 239,785
2018-07-02 80.74 81.06 79.58 80.225 387,784
2018-06-29 81.65 81.65 80.80 80.80 319,221
2018-06-28 80.53 81.76 80.53 81.40 455,354
2018-06-27 79.71 80.67 79.34 80.11 481,480
2018-06-26 80.16 80.26 79.29 79.675 430,448
2018-06-25 79.45 80.16 79.43 80.16 352,694
2018-06-22 79.90 80.41 79.90 80.37 426,756
2018-06-21 80.77 80.77 79.32 79.56 549,296
2018-06-20 81.03 81.80 80.65 81.60 496,673
2018-06-19 80.45 81.56 80.45 80.68 399,709
2018-06-18 80.85 80.86 79.24 80.08 460,326
2018-06-15 80.71 82.12 80.71 82.01 630,103
2018-06-14 80.13 81.02 80.13 80.80 450,130
2018-06-13 80.32 80.48 79.85 80.27 387,286
2018-06-12 80.33 80.45 79.66 80.395 658,992
2018-06-11 80.64 80.67 79.76 80.56 413,923
2018-06-08 77.92 79.60 77.92 79.39 698,177

» More Philip Morris Intl Stock Price History

To see other companies like Philip Morris Intl (PM), view our stock market today for news, and other data.