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
2018-10-12 81.41 82.45 81.05 82.45 490,014
2018-10-11 84.02 84.13 81.62 82.42 642,878
2018-10-10 85.62 86.15 84.63 84.63 555,719
2018-10-09 85.06 85.19 84.65 84.70 608,000
2018-10-08 84.23 85.16 84.23 84.93 535,940
2018-10-05 84.01 84.26 83.91 84.08 477,057
2018-10-04 82.70 83.80 82.70 83.80 394,244
2018-10-03 83.49 83.79 82.62 82.735 336,567
2018-10-02 82.35 83.44 82.29 83.29 345,233
2018-10-01 81.40 81.86 81.03 81.73 211,857
2018-09-28 81.56 81.82 81.26 81.55 250,218
2018-09-27 81.78 82.22 81.51 81.51 294,345
2018-09-26 80.74 81.21 80.38 80.38 311,544
2018-09-25 80.80 80.89 79.86 79.99 346,993
2018-09-24 82.03 82.03 80.91 81.48 543,644
2018-09-21 83.00 83.77 82.68 83.77 556,788
2018-09-20 81.55 82.72 81.37 82.51 337,481
2018-09-19 80.90 81.01 80.41 81.01 238,129
2018-09-18 80.62 80.85 79.71 80.37 226,726
2018-09-17 79.28 80.47 79.28 80.27 251,031
2018-09-14 80.72 80.72 78.71 79.33 242,869
2018-09-13 79.99 80.34 79.26 79.72 288,515
2018-09-12 77.00 81.40 77.00 80.22 585,175
2018-09-11 78.26 78.26 77.19 77.54 253,629
2018-09-10 79.12 79.76 78.35 78.35 185,213
2018-09-07 78.64 78.86 78.20 78.69 271,023
2018-09-06 78.65 78.93 78.20 78.60 261,947
2018-09-05 77.47 78.93 77.47 78.77 345,107
2018-09-04 77.65 78.12 77.47 77.56 280,806
2018-08-31 78.33 78.69 77.49 77.85 439,367

» 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.