Philip Morris International (NY: PM )

98.74 -0.88 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 96.48 96.50 96.04 96.44 3,327,161 +0.13(+0.13%)
Oct 28, 2016 96.11 96.73 95.78 96.31 4,146,986 +0.53(+0.55%)
Oct 27, 2016 96.32 96.89 95.68 95.78 3,612,902 -0.27(-0.28%)
Oct 26, 2016 96.58 96.97 95.83 96.05 3,312,943 -0.53(-0.55%)
Oct 25, 2016 97.15 97.15 96.24 96.58 3,456,346 -0.33(-0.34%)
Oct 24, 2016 96.79 97.01 96.41 96.91 4,105,349 +0.60(+0.62%)
Oct 21, 2016 95.92 97.29 95.80 96.31 5,274,790 +0.74(+0.77%)
Oct 20, 2016 95.96 96.29 95.44 95.57 3,872,568 -0.41(-0.43%)
Oct 19, 2016 96.23 96.77 95.69 95.98 5,542,062 -0.58(-0.60%)
Oct 18, 2016 96.97 97.10 95.92 96.56 6,262,328 +1.05(+1.10%)
Oct 17, 2016 95.83 95.98 95.26 95.51 4,097,531 -0.32(-0.33%)
Oct 14, 2016 96.33 96.74 95.82 95.83 3,156,276 -0.37(-0.38%)
Oct 13, 2016 95.93 96.68 95.44 96.20 4,769,046 +0.11(+0.11%)
Oct 12, 2016 95.54 96.43 95.40 96.09 4,133,941 +0.57(+0.60%)
Oct 11, 2016 96.20 96.25 95.15 95.52 4,611,431 -0.73(-0.76%)
Oct 10, 2016 96.44 96.63 96.09 96.25 2,205,427 +0.23(+0.24%)
Oct 07, 2016 95.89 96.56 95.70 96.02 4,056,337 +0.38(+0.40%)
Oct 06, 2016 95.23 96.04 95.00 95.64 3,174,674 -0.04(-0.04%)
Oct 05, 2016 96.30 96.46 95.37 95.68 4,646,391 -0.42(-0.44%)
Oct 04, 2016 97.21 97.62 96.06 96.10 5,558,745 -1.32(-1.35%)
Oct 03, 2016 97.35 98.01 97.11 97.42 4,881,224 +0.20(+0.21%)
Sep 30, 2016 98.23 98.70 97.12 97.22 7,031,981 -0.56(-0.57%)
Sep 29, 2016 99.53 99.55 97.68 97.78 5,431,639 -1.63(-1.64%)
Sep 28, 2016 99.56 99.71 98.90 99.41 3,973,086 +0.08(+0.08%)
Sep 27, 2016 99.42 99.51 98.64 99.33 3,338,669 +0.19(+0.19%)
Sep 26, 2016 100.43 100.43 99.06 99.14 4,534,206 -2.39(-2.35%)
Sep 23, 2016 101.60 101.94 101.02 101.53 3,763,466 -0.19(-0.19%)
Sep 22, 2016 101.09 102.09 101.00 101.72 4,363,787 +1.07(+1.06%)
Sep 21, 2016 99.47 100.95 99.06 100.65 4,491,447 +1.44(+1.45%)
Sep 20, 2016 99.20 99.96 98.84 99.21 2,759,439 +0.39(+0.39%)
Sep 19, 2016 99.09 99.63 98.77 98.82 2,530,206 -0.02(-0.02%)
Sep 16, 2016 99.22 99.37 98.49 98.84 5,852,325 -0.91(-0.91%)
Sep 15, 2016 98.37 100.00 98.37 99.75 3,924,170 +1.13(+1.15%)
Sep 14, 2016 99.17 99.48 98.28 98.62 4,134,847 -0.31(-0.31%)
Sep 13, 2016 99.98 100.48 98.52 98.93 4,377,765 -1.71(-1.70%)
Sep 12, 2016 98.02 100.99 97.91 100.64 6,335,926 +3.10(+3.18%)
Sep 09, 2016 100.64 100.98 97.54 97.54 7,231,498 -3.78(-3.73%)
Sep 08, 2016 102.10 102.20 100.88 101.32 3,725,156 -0.77(-0.75%)
Sep 07, 2016 102.00 102.25 101.55 102.09 2,959,046 -0.27(-0.26%)
Sep 06, 2016 101.66 102.38 101.44 102.36 3,376,163 +0.59(+0.58%)
Sep 02, 2016 100.96 101.77 101.77 101.77 3,531,400 +1.15(+1.14%)
Sep 01, 2016 99.80 100.67 99.61 100.62 3,314,443 +0.69(+0.69%)
Aug 31, 2016 99.92 100.02 99.32 99.93 3,143,252 -0.04(-0.04%)
Aug 30, 2016 100.06 100.25 99.56 99.97 2,276,568 -0.29(-0.29%)
Aug 29, 2016 99.08 100.32 99.06 100.26 3,024,478 +1.16(+1.17%)
Aug 26, 2016 99.96 100.48 98.86 99.10 2,778,259 -0.74(-0.74%)
Aug 25, 2016 100.20 100.20 99.44 99.84 2,397,591 -0.29(-0.29%)
Aug 24, 2016 100.13 100.37 99.39 100.13 2,839,307 -0.26(-0.26%)
Aug 23, 2016 100.25 100.58 100.15 100.39 2,101,379 +0.27(+0.27%)
Aug 22, 2016 99.96 100.19 99.70 100.12 2,380,441 +0.19(+0.19%)
Aug 19, 2016 100.04 100.12 99.54 99.93 2,912,432 -0.41(-0.41%)
Aug 18, 2016 100.07 100.35 99.82 100.34 3,256,637 +0.05(+0.05%)
Aug 17, 2016 99.70 100.38 99.45 100.29 3,894,375 +0.82(+0.82%)
Aug 16, 2016 98.42 99.65 98.40 99.47 3,374,490 +0.86(+0.87%)
Aug 15, 2016 99.14 99.18 98.54 98.61 5,256,666 -0.39(-0.39%)
Aug 12, 2016 99.53 99.97 98.98 99.00 3,060,621 +0.14(+0.14%)
Aug 11, 2016 99.49 99.92 98.83 98.86 2,999,602 -0.31(-0.31%)
Aug 10, 2016 98.90 99.87 98.70 99.17 3,321,022 +0.77(+0.78%)
Aug 09, 2016 98.67 99.23 98.39 98.40 3,462,750 -0.15(-0.15%)
Aug 08, 2016 98.78 99.52 98.24 98.55 3,888,163 -0.38(-0.38%)
Aug 05, 2016 99.00 99.49 98.64 98.93 5,777,743 -0.07(-0.07%)
Aug 04, 2016 99.36 99.55 98.90 99.00 3,873,704 -0.03(-0.03%)
Aug 03, 2016 99.62 99.92 98.64 99.03 3,727,055 -0.94(-0.94%)
Aug 02, 2016 100.12 100.27 99.49 99.97 3,922,851 -0.18(-0.18%)
Aug 01, 2016 99.74 100.38 99.28 100.15 4,342,391 -0.11(-0.11%)
Jul 29, 2016 99.29 100.40 98.62 100.26 5,582,121 +1.16(+1.17%)
Jul 28, 2016 97.36 99.25 96.95 99.10 6,361,059 +1.77(+1.82%)
Jul 27, 2016 98.98 99.00 97.14 97.33 7,059,022 -1.63(-1.65%)
Jul 26, 2016 99.85 100.00 98.72 98.96 4,126,171 -0.75(-0.75%)
Jul 25, 2016 99.82 100.14 99.41 99.71 2,957,713 -0.13(-0.13%)
Jul 22, 2016 99.32 99.91 99.24 99.84 3,843,551 +0.42(+0.42%)
Jul 21, 2016 99.77 99.77 98.37 99.42 6,658,107 -0.23(-0.23%)
Jul 20, 2016 100.38 101.10 99.52 99.65 5,622,912 -0.24(-0.24%)
Jul 19, 2016 100.50 100.50 98.70 99.89 10,017,425 -3.11(-3.02%)
Jul 18, 2016 103.49 103.73 102.90 103.00 4,446,357 -0.63(-0.61%)
Jul 15, 2016 103.41 104.20 103.18 103.63 3,531,888 +0.44(+0.43%)
Jul 14, 2016 103.38 103.66 102.74 103.19 3,059,836 -0.05(-0.05%)
Jul 13, 2016 102.70 103.34 102.41 103.24 4,013,754 +0.34(+0.33%)
Jul 12, 2016 103.33 103.82 102.75 102.90 3,671,230 -0.48(-0.46%)
Jul 11, 2016 102.98 103.67 102.10 103.38 4,040,086 +0.29(+0.28%)
Jul 08, 2016 102.34 103.16 101.78 103.09 3,403,818 +1.31(+1.29%)
Jul 07, 2016 102.58 102.91 101.66 101.78 3,142,961 -0.58(-0.57%)
Jul 06, 2016 102.30 102.83 101.19 102.36 4,240,509 +0.12(+0.12%)
Jul 05, 2016 101.30 103.15 101.27 102.24 5,932,202 +0.96(+0.95%)
Jul 01, 2016 101.72 101.28 101.28 101.28 4,767,800 -0.44(-0.43%)
Jun 30, 2016 99.09 101.90 98.93 101.72 7,545,315 +3.10(+3.14%)
Jun 29, 2016 98.81 99.20 98.15 98.62 4,488,436 +0.08(+0.08%)
Jun 28, 2016 98.91 99.00 97.08 98.54 6,146,565 +0.34(+0.35%)
Jun 27, 2016 97.34 98.67 96.89 98.20 8,205,952 +0.49(+0.50%)
Jun 24, 2016 99.15 100.08 97.12 97.71 14,754,887 -4.19(-4.11%)
Jun 23, 2016 101.67 101.91 101.02 101.90 2,722,819 +0.87(+0.86%)
Jun 22, 2016 101.00 101.77 100.86 101.03 3,504,338 +0.18(+0.18%)
Jun 21, 2016 100.88 101.14 100.46 100.85 5,413,816 -0.70(-0.69%)
Jun 20, 2016 101.30 101.91 101.18 101.55 5,045,279 +0.82(+0.81%)
Jun 17, 2016 100.36 101.00 99.64 100.73 6,393,797 +0.58(+0.58%)
Jun 16, 2016 99.62 100.26 98.97 100.15 4,560,947 +0.50(+0.50%)
Jun 15, 2016 100.15 100.30 99.25 99.65 3,780,106 -0.24(-0.24%)
Jun 14, 2016 100.14 100.17 99.18 99.89 5,161,084 -0.68(-0.68%)
Jun 13, 2016 100.88 101.59 100.51 100.57 3,565,974 -0.73(-0.72%)
Jun 10, 2016 101.13 101.59 100.78 101.30 3,608,206 -0.48(-0.47%)
Jun 09, 2016 101.28 102.01 100.75 101.78 4,229,908 +0.06(+0.06%)
Jun 08, 2016 100.25 101.72 100.20 101.72 4,124,419 +1.26(+1.25%)
Jun 07, 2016 100.46 100.91 100.22 100.46 5,551,428 +0.14(+0.14%)
Jun 06, 2016 101.22 101.69 100.02 100.32 5,121,077 -0.80(-0.79%)
Jun 03, 2016 99.56 101.22 99.51 101.12 4,792,487 +1.86(+1.87%)
Jun 02, 2016 99.14 99.36 98.88 99.26 2,523,194 -0.14(-0.14%)
Jun 01, 2016 98.68 99.54 98.42 99.40 3,472,698 +0.72(+0.73%)
May 31, 2016 99.32 99.60 98.17 98.68 5,706,388 -0.50(-0.50%)
May 27, 2016 99.10 99.18 99.18 99.18 2,059,800 +0.17(+0.17%)
May 26, 2016 99.05 99.17 98.46 99.01 2,350,547 -0.04(-0.04%)
May 25, 2016 98.67 99.50 98.65 99.05 2,543,136 +0.21(+0.21%)
May 24, 2016 98.71 99.37 98.59 98.84 3,074,422 +0.56(+0.57%)
May 23, 2016 98.06 98.42 97.73 98.28 2,365,439 +0.24(+0.24%)
May 20, 2016 98.67 98.69 97.83 98.04 3,369,452 -0.32(-0.33%)
May 19, 2016 98.54 98.59 97.20 98.36 3,466,857 -0.59(-0.60%)
May 18, 2016 99.80 99.92 98.42 98.95 3,408,464 -0.89(-0.89%)
May 17, 2016 101.18 101.48 99.18 99.84 4,346,645 -1.87(-1.84%)
May 16, 2016 100.84 101.94 100.31 101.71 3,001,057 +0.82(+0.81%)
May 13, 2016 101.73 102.39 100.68 100.89 3,066,696 -1.29(-1.26%)
May 12, 2016 101.91 102.55 101.61 102.18 4,916,079 +0.38(+0.37%)
May 11, 2016 101.88 102.38 101.66 101.80 3,380,013 -0.09(-0.09%)
May 10, 2016 100.50 101.93 100.40 101.89 3,117,910 +1.50(+1.49%)
May 09, 2016 100.35 100.65 100.02 100.39 4,491,690 +0.07(+0.07%)
May 06, 2016 99.23 100.40 99.20 100.32 4,065,410 +1.14(+1.15%)
May 05, 2016 99.31 99.99 98.74 99.18 5,751,412 +0.40(+0.40%)
May 04, 2016 97.92 98.94 97.51 98.78 3,159,409 +0.26(+0.26%)
May 03, 2016 98.48 98.85 97.97 98.52 2,673,013 -0.04(-0.04%)
May 02, 2016 98.42 98.88 97.89 98.56 2,899,567 +0.44(+0.45%)
Apr 29, 2016 97.42 98.58 97.41 98.12 4,268,316 +0.77(+0.79%)
Apr 28, 2016 96.61 97.94 96.50 97.35 3,207,704 +0.08(+0.08%)
Apr 27, 2016 97.37 98.23 96.41 97.27 3,708,465 +0.03(+0.03%)
Apr 26, 2016 97.93 98.09 96.93 97.24 3,714,553 -0.29(-0.30%)
Apr 25, 2016 96.59 97.54 96.21 97.53 3,251,067 +0.61(+0.63%)
Apr 22, 2016 96.60 96.97 96.13 96.92 3,660,613 +0.50(+0.52%)
Apr 21, 2016 97.82 98.04 95.91 96.42 5,090,712 -1.71(-1.74%)
Apr 20, 2016 98.89 99.23 98.00 98.13 4,209,555 -1.15(-1.16%)
Apr 19, 2016 98.65 99.73 97.08 99.28 7,394,413 -1.32(-1.31%)
Apr 18, 2016 100.11 101.39 99.78 100.60 5,077,952 +0.49(+0.49%)
Apr 15, 2016 99.87 100.48 99.18 100.11 6,298,122 +0.35(+0.35%)
Apr 14, 2016 100.40 101.48 99.56 99.76 4,302,439 -0.57(-0.57%)
Apr 13, 2016 101.89 102.00 99.39 100.33 5,404,203 -1.30(-1.28%)
Apr 12, 2016 100.47 101.82 100.41 101.63 4,464,095 +1.30(+1.30%)
Apr 11, 2016 101.28 101.80 100.09 100.33 4,943,652 -0.55(-0.55%)
Apr 08, 2016 100.81 100.95 100.44 100.88 3,710,246 +0.30(+0.30%)
Apr 07, 2016 101.09 101.14 100.19 100.58 3,681,020 -0.59(-0.58%)
Apr 06, 2016 100.33 101.31 100.21 101.17 4,763,345 +0.91(+0.91%)
Apr 05, 2016 100.00 100.41 99.88 100.26 3,524,288 -0.10(-0.10%)
Apr 04, 2016 99.96 100.48 99.47 100.36 4,198,136 +0.61(+0.61%)
Apr 01, 2016 97.77 99.83 97.55 99.75 4,184,555 +1.64(+1.67%)
Mar 31, 2016 98.53 99.00 98.01 98.11 4,380,321 -0.58(-0.59%)
Mar 30, 2016 99.03 99.53 98.64 98.69 3,405,290 -0.17(-0.17%)
Mar 29, 2016 98.02 98.89 97.37 98.86 5,005,273 +1.00(+1.02%)
Mar 28, 2016 97.86 98.21 97.42 97.86 3,206,789 +0.29(+0.30%)
Mar 24, 2016 97.04 97.57 97.57 97.57 3,674,800 +0.50(+0.52%)
Mar 23, 2016 96.74 97.29 96.28 97.07 3,028,896 +0.33(+0.34%)
Mar 22, 2016 97.34 97.69 96.43 96.74 3,655,150 -1.85(-1.88%)
Mar 21, 2016 98.08 98.82 97.76 98.59 3,784,040 +0.42(+0.43%)
Mar 18, 2016 99.03 99.24 97.92 98.17 9,472,681 -0.73(-0.74%)
Mar 17, 2016 97.29 99.33 97.29 98.90 7,378,210 +1.72(+1.77%)
Mar 16, 2016 96.41 97.36 95.65 97.18 3,936,706 +0.74(+0.77%)
Mar 15, 2016 95.91 96.70 95.80 96.44 5,039,627 +0.00(+0.00%)
Mar 14, 2016 96.58 97.13 96.00 96.44 4,625,125 -0.05(-0.05%)
Mar 11, 2016 96.99 97.15 96.06 96.49 7,202,804 -0.35(-0.36%)
Mar 10, 2016 95.99 96.88 95.75 96.84 5,428,655 +0.83(+0.86%)
Mar 09, 2016 94.87 96.07 94.66 96.01 6,544,184 +1.56(+1.65%)
Mar 08, 2016 94.07 94.79 93.76 94.45 5,455,182 +0.55(+0.59%)
Mar 07, 2016 94.02 94.19 93.10 93.90 4,888,808 -0.59(-0.62%)
Mar 04, 2016 93.29 94.91 93.25 94.49 5,729,294 +1.23(+1.32%)
Mar 03, 2016 91.54 93.29 91.31 93.26 4,144,085 +1.70(+1.86%)
Mar 02, 2016 91.29 91.89 90.79 91.56 3,258,113 +0.02(+0.02%)
Mar 01, 2016 91.60 91.72 91.02 91.54 4,489,803 +0.51(+0.56%)
Feb 29, 2016 91.00 91.77 90.48 91.03 4,697,221 -0.42(-0.46%)
Feb 26, 2016 92.54 92.85 91.11 91.45 4,025,108 -1.00(-1.08%)
Feb 25, 2016 91.53 92.48 91.36 92.45 3,146,381 +0.99(+1.08%)
Feb 24, 2016 91.85 91.91 90.70 91.46 4,534,095 -0.59(-0.64%)
Feb 23, 2016 92.42 92.79 91.80 92.05 3,589,966 -0.49(-0.53%)
Feb 22, 2016 92.34 92.84 92.02 92.54 3,796,812 +0.60(+0.65%)
Feb 19, 2016 91.58 92.19 90.78 91.94 4,121,463 +0.29(+0.32%)
Feb 18, 2016 91.14 91.82 91.07 91.65 5,886,067 +0.42(+0.46%)
Feb 17, 2016 90.06 92.19 89.99 91.23 6,288,084 +1.11(+1.23%)
Feb 16, 2016 89.50 90.34 88.60 90.12 4,482,756 +1.06(+1.19%)
Feb 12, 2016 89.03 89.06 89.06 89.06 4,930,400 +0.72(+0.82%)
Feb 11, 2016 88.15 88.75 87.50 88.34 4,181,218 -0.89(-1.00%)
Feb 10, 2016 90.25 90.39 89.04 89.23 3,730,252 -0.79(-0.88%)
Feb 09, 2016 89.29 90.56 88.93 90.02 5,113,978 +0.30(+0.33%)
Feb 08, 2016 89.28 90.29 88.65 89.72 5,298,493 +0.17(+0.19%)
Feb 05, 2016 89.19 89.61 87.42 89.55 4,557,229 +0.45(+0.51%)
Feb 04, 2016 87.68 90.35 87.68 89.10 6,019,855 -0.69(-0.77%)
Feb 03, 2016 89.84 90.28 88.48 89.79 6,022,120 +0.44(+0.49%)
Feb 02, 2016 88.51 89.45 88.30 89.35 5,322,955 -0.06(-0.07%)
Feb 01, 2016 89.79 90.31 89.33 89.41 5,985,340 -0.60(-0.67%)
Jan 29, 2016 88.86 90.24 88.33 90.01 8,383,114 +0.95(+1.07%)
Jan 28, 2016 88.79 89.72 87.61 89.06 3,856,915 +0.97(+1.10%)
Jan 27, 2016 87.65 89.38 87.21 88.09 4,882,885 +0.78(+0.89%)
Jan 26, 2016 86.76 88.32 86.76 87.31 4,543,955 +0.63(+0.73%)
Jan 25, 2016 87.05 87.60 86.51 86.68 3,258,759 -0.19(-0.22%)
Jan 22, 2016 86.75 87.17 85.80 86.87 3,677,212 +1.07(+1.25%)
Jan 21, 2016 85.42 86.20 84.69 85.80 5,436,120 -0.06(-0.07%)
Jan 20, 2016 86.68 86.90 84.46 85.86 5,729,552 -1.61(-1.84%)
Jan 19, 2016 86.44 87.83 86.44 87.47 5,097,252 +1.18(+1.37%)
Jan 15, 2016 86.05 86.29 86.29 86.29 7,420,500 -1.59(-1.81%)
Jan 14, 2016 88.39 89.06 86.94 87.88 8,194,664 -0.43(-0.49%)
Jan 13, 2016 89.00 89.20 88.06 88.31 6,109,298 -0.78(-0.88%)
Jan 12, 2016 89.61 89.88 88.16 89.09 4,742,583 -0.08(-0.09%)
Jan 11, 2016 87.44 89.33 87.40 89.17 8,020,963 +2.46(+2.84%)
Jan 08, 2016 87.58 87.65 87.00 86.71 5,415,244 -0.54(-0.62%)
Jan 07, 2016 86.68 88.46 86.68 87.25 6,132,455 -0.60(-0.68%)
Jan 06, 2016 87.03 88.21 87.03 87.85 4,861,386 -0.02(-0.02%)
Jan 05, 2016 87.03 88.23 86.85 87.87 3,923,393 +0.87(+1.00%)
Jan 04, 2016 86.85 87.05 85.76 87.00 4,702,959 -0.91(-1.04%)
Dec 31, 2015 88.48 87.91 87.91 87.91 2,502,100 -1.07(-1.20%)
Dec 30, 2015 89.40 89.48 88.78 88.98 1,790,908 -0.38(-0.43%)
Dec 29, 2015 89.04 89.48 88.84 89.36 2,212,128 +0.77(+0.87%)
Dec 28, 2015 88.55 88.79 88.09 88.59 1,860,699 -0.27(-0.30%)
Dec 24, 2015 88.75 88.86 88.86 88.86 1,201,700 -0.22(-0.25%)
Dec 23, 2015 87.92 89.18 87.86 89.08 3,043,357 +1.42(+1.62%)
Dec 22, 2015 86.94 87.79 86.24 87.66 4,377,322 +1.04(+1.20%)
Dec 21, 2015 86.36 86.66 85.74 86.62 4,058,001 -0.30(-0.35%)
Dec 18, 2015 88.73 88.73 86.92 86.92 10,829,246 -2.16(-2.42%)
Dec 17, 2015 90.07 90.15 88.96 89.08 4,878,699 -1.07(-1.19%)
Dec 16, 2015 88.04 90.27 88.00 90.15 5,273,739 +2.31(+2.63%)
Dec 15, 2015 87.97 88.37 87.13 87.84 4,904,938 +0.68(+0.78%)
Dec 14, 2015 86.38 87.42 85.89 87.16 4,636,826 +0.84(+0.97%)
Dec 11, 2015 86.76 87.18 85.96 86.32 4,740,271 -1.41(-1.61%)
Dec 10, 2015 87.92 88.32 87.22 87.73 4,183,675 -0.29(-0.33%)
Dec 09, 2015 88.51 89.52 87.48 88.02 3,841,038 -0.75(-0.84%)
Dec 08, 2015 88.56 88.92 88.07 88.77 4,119,395 -0.02(-0.02%)
Dec 07, 2015 89.25 89.64 88.30 88.79 3,931,827 -0.91(-1.01%)
Dec 04, 2015 87.41 89.75 87.41 89.70 7,203,476 +2.36(+2.70%)
Dec 03, 2015 87.56 87.99 87.21 87.34 6,056,698 +0.04(+0.05%)
Dec 02, 2015 87.55 87.78 87.00 87.30 3,522,577 -0.48(-0.55%)
Dec 01, 2015 87.44 87.88 86.70 87.78 3,857,661 +0.39(+0.45%)
Nov 30, 2015 87.91 88.31 87.20 87.39 5,968,621 -0.03(-0.03%)
Nov 27, 2015 87.12 87.68 86.83 87.42 1,944,579 +0.25(+0.29%)
Nov 25, 2015 86.62 87.17 87.17 87.17 2,676,000 +0.27(+0.31%)
Nov 24, 2015 86.09 87.25 85.95 86.90 2,821,640 +0.31(+0.36%)
Nov 23, 2015 86.22 86.76 85.92 86.59 3,029,069 +0.60(+0.70%)
Nov 20, 2015 86.70 87.65 85.84 85.99 4,823,473 -0.26(-0.30%)
Nov 19, 2015 85.68 86.49 85.64 86.25 4,507,823 +0.82(+0.96%)
Nov 18, 2015 84.08 85.48 83.92 85.43 4,186,255 +1.59(+1.90%)
Nov 17, 2015 84.30 84.64 83.55 83.84 3,173,896 -0.51(-0.60%)
Nov 16, 2015 83.40 84.36 83.33 84.35 3,722,746 +0.95(+1.14%)
Nov 13, 2015 83.86 84.43 83.27 83.40 3,471,791 -0.62(-0.74%)
Nov 12, 2015 84.53 84.92 83.76 84.02 3,948,218 -1.03(-1.21%)
Nov 11, 2015 85.28 85.83 85.00 85.05 2,563,555 +0.09(+0.11%)
Nov 10, 2015 85.29 85.48 84.72 84.96 2,541,800 -0.29(-0.34%)
Nov 09, 2015 85.76 85.84 84.73 85.25 4,029,952 -1.12(-1.30%)
Nov 06, 2015 87.36 87.36 85.11 86.37 5,456,204 -1.79(-2.03%)
Nov 05, 2015 88.04 88.32 87.78 88.16 2,631,611 +0.09(+0.10%)
Nov 04, 2015 88.17 88.43 87.63 88.07 3,978,404 -0.27(-0.31%)
Nov 03, 2015 88.39 88.52 87.70 88.34 3,445,351 -0.47(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.