85.58 Up +0.32 +0.38%
Find prices for:
PHILIP MORRIS INTERNATIONAL Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 85.69 85.04 85.28 85.58 2,570,631
08/22/2014 85.23 84.2 84.82 84.34 3,778,255
08/15/2014 85.17 83.82 85.1 84.5 4,231,279
08/08/2014 83.95 82.6 82.8 83.84 3,817,905
08/01/2014 82.59 81.72 82 81.9 3,956,485
07/25/2014 85.53 84.57 85.32 84.85 2,715,067
07/18/2014 86.15 84.9 85.01 86.02 4,569,224
07/11/2014 86.08 84.84 85.6 85.41 4,861,424
07/11/2014 0.94 Ex-dividend
07/03/2014 86.09 84.73 84.76 85.69 3,562,503
06/27/2014 86.17 84.05 86.17 84.85 16,141,038
06/20/2014 91.63 90.78 91.39 91.14 9,003,222
06/13/2014 88.63 87.88 88.17 88.45 3,162,838
06/06/2014 88.56 87.9 88 88.33 2,543,950
05/30/2014 88.8 88.05 88.25 88.54 4,173,005
05/23/2014 86.9 86.12 86.14 86.57 3,790,984
05/16/2014 85.98 85.2 85.23 85.77 6,359,696
05/09/2014 86.52 85.94 86.03 86.4 2,864,085
05/02/2014 85.77 85.15 85.77 85.38 3,596,446
04/25/2014 84.2 83.4 83.4 84.11 4,375,164
04/17/2014 84.05 82.12 83.62 83.15 7,858,834
04/11/2014 83.99 82.71 83.36 83.14 5,563,057
04/11/2014 0.94 Ex-dividend
04/04/2014 83.15 82.52 82.93 82.81 5,710,259
03/28/2014 81.02 80.15 80.21 81.02 4,106,030
03/21/2014 81.45 80.54 81.09 81 10,868,822
03/14/2014 80.48 79.18 79.25 79.89 4,814,663
03/07/2014 81.04 79.22 81.02 80.34 5,384,591
02/28/2014 81.6 80.51 81.16 80.91 4,568,955
02/21/2014 79.94 78.9 79.64 78.97 5,429,540
02/14/2014 80.55 78.88 79.31 80.39 6,642,446
02/07/2014 80.29 78.17 78.33 80.25 8,663,204
01/31/2014 78.95 77.19 78.31 78.14 8,008,154
01/24/2014 83.18 81.5 82.96 81.5 8,093,091
01/17/2014 84.26 83.2 84.13 83.33 6,193,608
01/10/2014 84.05 82.41 83.96 82.57 9,052,164
01/10/2014 0.94 Ex-dividend
01/03/2014 86.5 85.51 86.25 85.53 3,846,961
12/27/2013 86.93 86.09 86.2 86.74 3,046,045
12/20/2013 85.86 85.31 85.55 85.52 9,643,579
12/13/2013 85.58 84.9 85.45 85.24 3,650,038
12/06/2013 86.55 85.6 86.31 85.83 4,844,795
11/29/2013 86.01 85.3 85.75 85.54 2,990,376
11/22/2013 87.29 86.28 86.78 86.95 7,115,651
11/15/2013 91.4 90.48 90.55 91.36 4,092,969
11/08/2013 89.79 88.71 89.74 89.41 4,977,097
11/01/2013 90.15 89.2 89.36 89.76 4,094,484
10/25/2013 88.65 87.69 87.77 88.6 4,610,770
10/18/2013 87.24 86.11 86.85 86.93 5,654,263
10/11/2013 86.71 84.71 86.29 85.03 5,988,643
10/11/2013 0.94 Ex-dividend
10/04/2013 87.69 86.74 87.44 87.04 3,600,557
09/27/2013 87.46 86.72 87.26 87.33 3,321,602
09/20/2013 90.96 90.36 90.66 90.47 20,805,215
09/13/2013 87.88 86.49 86.49 87.78 4,455,726
09/06/2013 84.62 83.56 84.38 84.19 3,574,694
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:43 AM ET