The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Philip Morris International

  • PM
  • NYSE
  • Consumer Products
  • Latest 85.26
  • Currency US$
  • Change 0.01
  • Percent Change 0.012 %
  • Volume 1,801,832
  • Thu Aug 28, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 85.26 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 85.38 84.84 84.92 85.26 1,801,832
Aug 27 85.29 84.83 85.13 85.25 2,094,346
Aug 26 85.46 84.83 85.24 85.26 2,466,249
Aug 25 85.54 84.93 84.93 85.19 2,864,825
Aug 22 85.23 84.20 84.82 84.34 3,778,255
Aug 21 85.69 85.12 85.23 85.15 2,187,364
Aug 20 85.37 84.60 85.21 85.09 2,441,420
Aug 19 85.47 84.63 85.10 85.38 2,278,415
Aug 18 85.10 84.63 84.71 84.99 3,090,687
Aug 15 85.17 83.82 85.10 84.50 4,231,279
Aug 14 84.99 84.47 84.49 84.93 1,795,896
Aug 13 84.82 84.23 84.44 84.47 2,360,599
Aug 12 84.26 83.74 84.12 84.18 2,196,599
Aug 11 84.96 83.75 83.97 84.35 3,414,539
Aug 8 83.95 82.60 82.80 83.84 3,817,905
Aug 7 83.90 82.38 83.55 82.71 4,452,273
Aug 6 83.95 81.59 81.59 83.48 5,060,095
Aug 5 82.26 81.19 81.85 81.58 3,710,246
Aug 4 82.33 81.50 81.80 82.13 3,293,406
Aug 1 82.59 81.72 82.00 81.90 3,956,485
Jul 31 82.99 82.00 82.96 82.01 4,634,487
Jul 30 85.07 83.14 84.72 83.19 4,679,509
Jul 29 85.38 84.50 84.50 84.65 2,677,241
Jul 28 84.98 84.10 84.98 84.48 3,053,935
Jul 25 85.53 84.57 85.32 84.85 2,715,067
Jul 24 85.78 85.25 85.29 85.54 3,702,954
Jul 23 85.73 84.97 85.53 85.08 2,750,515
Jul 22 85.89 85.26 85.66 85.38 2,741,903
Jul 21 85.78 85.20 85.29 85.57 3,277,917
Jul 18 86.15 84.90 85.01 86.02 4,569,224
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.