Philip Morris International Inc $84.48

down -0.37


28/7/2014 04:01 PM  |  NYSE : PM  
Industries : Tobacco / Cigarettes
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
7/25/201485.3285.5384.5784.852,715,067
7/24/201485.2985.7885.2585.543,702,954
7/23/201485.5385.7384.9785.082,750,515
7/22/201485.6685.8985.2685.382,741,903
7/21/201485.2985.7885.2085.573,277,917
7/18/201485.0186.1584.9086.024,569,224
7/17/201484.5886.6584.5284.555,937,523
7/16/201484.9985.5584.4984.706,244,388
7/15/201485.5785.6184.4884.595,776,446
7/14/201485.9286.2685.7585.953,470,235
7/11/201485.6086.0884.8485.414,861,424
7/10/201485.6186.0484.8884.905,465,471
7/9/201486.5186.8585.8286.033,192,726
7/8/201486.1386.6685.9486.293,726,100
7/7/201485.5886.4585.4686.084,235,239
7/3/201484.7686.0984.7385.693,562,503
7/2/201484.2185.1083.8384.864,335,943
7/1/201484.3584.5483.8784.216,619,580
6/30/201484.6384.9084.1684.318,020,410
6/27/201486.1786.1784.0584.8516,141,038
6/26/201486.8086.9185.9886.4910,748,992
6/25/201489.3089.3088.2888.894,663,403
6/24/201489.1289.9488.7389.375,337,560
6/23/201491.1591.2490.2790.435,493,526
6/20/201491.3991.6390.7891.149,003,222
6/19/201489.9791.4789.9191.347,153,309
6/18/201488.8289.9788.4489.884,843,185
6/17/201488.7889.0088.4188.744,217,389
6/16/201488.3789.3688.0789.034,550,144
6/13/201488.1788.6387.8888.453,162,838
6/12/201488.2188.7188.0788.243,949,978
6/11/201488.1688.7488.1688.443,261,350
6/10/201487.8988.5787.8188.393,479,449
6/9/201488.0188.4787.8188.332,864,414
6/6/201488.0088.5687.9088.332,543,950
6/5/201488.0088.1687.6787.903,352,472
6/4/201487.7788.2187.5787.972,517,395
6/3/201488.2588.4987.6287.893,073,031
6/2/201488.3388.7488.0588.323,237,759
5/30/201488.2588.8088.0588.544,172,699
5/29/201487.6288.7087.3888.374,782,649
5/28/201486.8887.5086.4887.354,283,488
5/27/201486.5387.1686.2286.914,153,810
5/23/201486.1486.9086.1286.573,790,984
5/22/201486.1886.7385.8786.294,631,346
5/21/201485.2186.5084.9386.154,995,100
5/20/201485.4885.5085.0285.223,396,704
5/19/201485.7285.8085.3485.742,706,067
5/16/201485.2385.9885.2085.776,359,696
5/15/201485.8086.1985.1585.334,112,645
5/14/201485.9186.2785.5985.753,194,972
5/13/201486.2886.3285.6385.933,710,235
5/12/201486.8286.9085.8986.133,232,835
5/9/201486.0386.5285.9486.402,864,085
5/8/201485.7186.3885.2086.213,511,465
5/7/201485.2985.9385.1185.803,604,970
5/6/201485.1885.5585.0085.283,258,104
5/5/201485.0285.5184.8285.342,328,286
5/2/201485.7785.7785.1585.383,596,446
5/1/201485.4985.9685.2185.723,504,473
4/30/201485.0185.5984.7985.434,974,114
4/29/201484.9885.8384.8785.194,488,580
4/28/201484.5885.6284.4784.987,171,983
4/25/201483.4084.2083.4084.114,375,164
4/24/201483.2084.0183.0183.493,696,993
4/23/201483.4983.9483.2583.353,745,547
4/22/201483.3583.8982.9683.543,728,048
4/21/201482.9883.6182.5083.503,709,411
4/17/201483.6284.0582.1283.157,858,834
4/16/201484.7584.8284.1084.795,248,639
4/15/201484.0984.4883.5584.384,876,209
4/14/201483.6584.4783.3684.174,928,023
4/11/201483.3683.9982.7183.145,563,057
4/10/201484.0884.9783.3683.526,411,669
4/9/201483.9684.0283.2783.883,845,620
4/8/201482.9784.2482.9783.825,546,753
4/7/201482.7683.3282.7382.895,230,920
4/4/201482.9383.1582.5282.815,710,259
4/3/201482.5382.6882.0082.283,643,588
4/2/201482.3282.5082.1682.464,265,171
4/1/201481.7482.3381.7082.215,297,293
3/31/201481.2381.9581.0381.876,300,402
3/28/201480.2181.0280.1581.024,106,030
3/27/201480.2580.4379.9380.074,652,833
3/26/201480.1881.0480.1880.424,872,399
3/25/201479.6880.3679.6780.204,740,624
3/24/201481.1281.1980.3180.425,285,754
3/21/201481.0981.4580.5481.0010,868,822
3/20/201479.6380.4679.4580.434,402,844
3/19/201480.4781.2079.4179.664,961,088
3/18/201480.2880.9180.1480.473,698,677
3/17/201480.0180.6880.0080.284,453,918
3/14/201479.2580.4879.1879.894,814,663
3/13/201479.4179.8979.0679.234,285,676
3/12/201479.1579.4578.7979.174,363,910
3/11/201480.6280.8579.1579.525,324,948
3/10/201480.3280.5780.0480.434,571,415
3/7/201481.0281.0479.2280.345,384,591
3/6/201481.2081.5080.8080.915,149,998
3/5/201481.8781.8880.7781.073,844,436
Trading Center