Philip Morris International Inc $83.19

down -1.46


30/7/2014 04:03 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
5/21/201394.9494.9793.6994.405,203,599
5/20/201395.6895.7594.7595.003,855,223
5/17/201395.5396.0194.9795.685,141,297
5/16/201395.8196.3295.2595.445,139,022
5/15/201395.0696.3194.9796.305,042,584
5/14/201393.9795.0493.8494.964,635,044
5/13/201393.1694.5493.0394.044,749,364
5/10/201393.9594.1093.0093.325,358,042
5/9/201394.3894.5493.4393.713,770,829
5/8/201393.6594.5693.4794.514,238,980
5/7/201393.1293.8993.0093.614,977,808
5/6/201393.7894.0892.8593.116,189,631
5/3/201395.4695.6094.0594.265,661,637
5/2/201395.8896.0494.5495.015,691,575
5/1/201395.3296.7395.2295.675,123,172
4/30/201395.8395.9095.0695.593,717,197
4/29/201395.3196.1294.9695.963,802,628
4/26/201394.7795.7294.6795.314,369,667
4/25/201394.4794.8194.2194.643,364,934
4/24/201393.7794.9493.6494.055,209,704
4/23/201393.2893.8892.0093.604,277,783
4/22/201391.9092.9591.6792.824,181,148
4/19/201391.9492.6091.5091.955,951,515
4/18/201392.0092.6290.7091.698,277,346
4/17/201394.5794.7293.5294.044,344,378
4/16/201394.4695.2393.7394.975,630,389
4/15/201395.9496.1794.0994.115,019,304
4/12/201395.6796.6095.3096.443,945,181
4/11/201395.3396.0795.0395.603,718,710
4/10/201394.8995.4294.2495.263,744,454
4/9/201394.7795.1094.0694.543,296,768
4/8/201392.9494.4992.8094.443,674,272
4/5/201393.7994.0092.3392.725,034,318
4/4/201394.7495.2694.3594.533,819,944
4/3/201394.5895.3294.0794.366,293,656
4/2/201393.0594.4592.9094.414,619,298
4/1/201392.7492.8192.0792.782,947,675
3/28/201392.0492.9491.9592.714,426,231
3/27/201391.2992.6491.2492.004,169,041
3/26/201391.5491.8190.9991.764,676,434
3/25/201391.9992.6391.7891.9914,448,509
3/22/201391.0091.9790.8591.6213,665,838
3/21/201391.1291.5490.8891.054,008,976
3/20/201391.0091.7190.9991.424,184,519
3/19/201390.5991.2290.2990.813,720,560
3/18/201390.5490.9490.2590.364,503,635
3/15/201390.9891.6390.2491.379,915,293
3/14/201390.9391.6090.8391.315,079,448
3/13/201390.8490.9090.0490.554,122,404
3/12/201391.3891.4290.3090.894,419,937
3/11/201390.9091.5590.8291.213,249,363
3/8/201391.8791.9290.9191.113,946,767
3/7/201391.4091.9691.4091.813,178,585
3/6/201392.3492.6391.4191.604,085,869
3/5/201392.5092.9291.9292.284,554,567
3/4/201391.4892.5791.4792.364,117,244
3/1/201391.6992.6791.1491.444,554,060
2/28/201391.6892.2591.3891.756,040,223
2/27/201391.3691.8290.7391.434,801,350
2/26/201392.0392.5991.1691.605,150,455
2/25/201393.2893.5791.5591.566,400,992
2/22/201393.2293.4892.6393.424,072,364
2/21/201391.6193.6191.3593.135,991,167
2/20/201391.2892.7990.7592.094,867,269
2/19/201390.3791.4090.0991.314,429,200
2/15/201390.0691.0089.4089.995,238,392
2/14/201390.8690.9989.8590.015,268,666
2/13/201390.4391.4790.4390.993,852,738
2/12/201390.6390.7390.0190.143,638,936
2/11/201390.4090.8290.2490.353,283,314
2/8/201389.6490.8589.6490.454,366,498
2/7/201387.1590.0086.8589.827,478,557
2/6/201387.7587.9287.3687.693,920,492
2/5/201387.4388.1587.3187.964,547,244
2/4/201387.5388.0586.8087.335,808,623
2/1/201388.9288.9787.6688.135,420,342
1/31/201387.8189.0287.6588.165,045,827
1/30/201388.4488.6787.4087.656,469,335
1/29/201388.6489.5688.5588.914,972,753
1/28/201389.3189.4088.8889.004,549,641
1/25/201389.8390.0089.0089.424,499,748
1/24/201389.1290.0088.7689.764,403,565
1/23/201389.7390.0088.5488.844,865,222
1/22/201389.9390.2989.2590.035,937,481
1/18/201389.4189.9888.9089.985,444,478
1/17/201388.6689.3988.4789.144,573,581
1/16/201388.4488.7887.9088.343,400,687
1/15/201388.6589.3188.5588.924,439,693
1/14/201389.3489.6688.7789.074,521,006
1/11/201388.5389.8388.5389.238,105,958
1/10/201386.3887.2986.3287.295,314,068
1/9/201386.3586.6685.5185.834,776,421
1/8/201386.2286.5685.9786.094,426,262
1/7/201386.1786.7085.9186.253,980,763
1/4/201386.0086.6585.8786.524,206,599
1/3/201386.9487.3285.4085.865,817,136
1/2/201384.7086.7784.3386.746,502,013
12/31/201282.7283.7482.4483.645,705,926
12/28/201283.2083.9982.6082.653,911,104
12/27/201283.1483.9382.9183.775,230,350
Trading Center