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
2017-12-15 109.50 109.95 109.16 109.72 522,418
2017-12-14 108.18 108.50 107.67 107.68 290,767
2017-12-13 107.295 108.61 107.295 108.32 409,672
2017-12-12 106.58 107.96 106.02 107.31 297,532
2017-12-11 106.38 106.50 105.80 105.98 151,746
2017-12-08 106.62 106.62 105.57 106.43 183,047
2017-12-07 106.88 107.29 106.31 106.54 312,482
2017-12-06 105.58 107.91 105.58 107.77 274,355
2017-12-05 104.90 105.49 104.37 105.46 370,951
2017-12-04 104.59 104.81 103.31 104.63 287,307
2017-12-01 102.95 103.73 102.51 103.66 383,238
2017-11-30 102.68 103.30 102.67 103.02 303,981
2017-11-29 102.58 103.08 102.04 102.69 255,863
2017-11-28 102.78 103.02 102.48 102.92 260,751
2017-11-27 103.26 103.26 102.76 102.85 337,894
2017-11-24 103.64 103.64 102.99 103.18 71,649
2017-11-22 103.52 103.71 103.29 103.43 284,255
2017-11-21 103.02 103.88 103.02 103.35 273,105
2017-11-20 102.64 103.58 102.54 102.56 235,045
2017-11-17 102.10 102.96 102.10 102.75 185,528
2017-11-16 102.71 103.44 102.63 102.73 214,862
2017-11-15 102.45 102.45 101.70 102.00 244,015
2017-11-14 103.65 103.65 102.72 102.75 293,712
2017-11-13 103.06 103.75 103.06 103.49 232,885
2017-11-10 102.24 103.27 102.24 103.14 344,287
2017-11-09 103.09 103.09 102.21 102.49 237,631
2017-11-08 102.85 103.29 102.77 103.00 177,585
2017-11-07 102.085 103.11 102.085 102.93 172,762
2017-11-06 101.79 103.03 101.79 102.13 256,014
2017-11-03 102.76 102.98 102.50 102.71 179,028

» 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.