Philip Morris International Inc $85.08

down -0.30


23/7/2014 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
12/18/201287.2887.4585.3886.518,177,298
12/17/201287.9588.4787.1187.395,719,277
12/14/201287.5188.3087.5187.754,875,746
12/13/201288.6989.2087.9188.203,898,423
12/12/201288.9089.7088.5188.784,600,631
12/11/201289.4989.7288.1788.464,918,556
12/10/201289.1689.9688.9989.073,619,257
12/7/201288.6789.7088.6789.473,897,458
12/6/201288.6589.5788.3888.674,198,832
12/5/201289.0789.4288.1888.536,070,229
12/4/201289.8189.9588.9588.954,145,346
12/3/201290.0190.4989.7389.803,848,185
11/30/201289.9390.4089.5689.887,563,884
11/29/201289.9790.8489.4990.335,658,336
11/28/201289.0090.0488.2589.915,520,801
11/27/201290.5290.5289.0789.134,474,432
11/26/201289.8490.0089.1489.873,384,019
11/23/201289.0090.4388.9090.412,169,470
11/21/201288.1888.8888.0188.723,296,698
11/20/201286.9388.1386.8688.105,853,296
11/19/201285.5986.8685.5486.865,035,682
11/16/201284.2185.2083.8984.936,500,952
11/15/201282.2084.0382.1083.977,166,978
11/14/201284.4085.1782.2482.398,158,994
11/13/201284.5985.5584.3584.425,288,836
11/12/201285.3286.2184.9084.983,493,152
11/9/201284.7786.4884.5385.423,982,570
11/8/201286.4287.2285.5285.554,271,753
11/7/201287.1687.5986.3486.355,175,354
11/6/201287.0087.8686.9287.394,059,731
11/5/201286.6187.4585.6686.794,741,264
11/2/201287.6588.4786.8786.939,706,939
11/1/201288.9789.4387.5687.595,297,806
10/31/201289.2489.5088.2688.565,378,555
10/26/201287.9588.9787.4888.284,374,983
10/25/201288.3288.5687.5387.733,710,495
10/24/201287.8088.4387.5187.733,948,724
10/23/201288.5188.5187.4087.914,171,466
10/22/201288.2889.4188.1089.204,386,730
10/19/201288.1689.5688.0088.127,141,350
10/18/201289.0890.3687.9688.008,850,116
10/17/201292.2192.8291.8391.854,829,446
10/16/201292.4992.8091.9492.522,996,284
10/15/201292.1592.3191.5192.064,761,324
10/12/201291.4892.7891.3791.703,617,405
10/11/201291.8491.8490.6290.844,422,309
10/10/201291.6692.3690.7090.783,794,571
10/9/201292.7893.2391.4991.504,057,827
10/8/201293.7093.8693.0393.352,944,578
10/5/201293.7594.1393.4093.743,906,775
10/4/201293.0494.0092.9993.313,516,749
10/3/201291.9292.9491.8592.773,823,879
10/2/201291.1092.0091.1091.853,879,865
10/1/201290.2791.1790.0090.714,336,371
9/28/201290.5090.5089.7389.945,095,240
9/27/201290.5691.0289.9490.663,860,847
9/26/201290.0990.9589.9490.413,911,041
9/25/201291.4991.9590.0690.084,973,891
9/24/201292.0192.3291.5092.133,907,366
9/21/201292.3092.5992.0392.146,765,272
9/20/201291.5192.2591.5192.135,467,938
9/19/201291.3091.9390.8291.644,209,626
9/18/201290.6991.8590.5191.514,473,749
9/17/201289.3690.9189.3590.6918,849,844
9/14/201289.6090.0588.8489.4819,860,642
9/13/201287.0390.5786.8090.1517,534,590
9/12/201288.5988.5986.1186.678,388,509
9/11/201288.7189.0788.3888.384,193,677
9/10/201288.6488.8587.9788.624,862,191
9/7/201289.4089.8888.6788.834,859,961
9/6/201289.1190.1089.0089.485,498,024
9/5/201289.5289.8889.0089.093,766,551
9/4/201289.5889.9589.1789.633,916,993
8/31/201290.8191.5689.3089.306,626,463
8/30/201290.8490.9790.3190.552,666,883
8/29/201291.4891.9990.7690.784,027,623
8/28/201289.8091.2489.7890.883,094,495
8/27/201289.7990.4989.6890.092,943,256
8/24/201288.5689.9988.2889.765,397,916
8/23/201290.6890.8588.6888.696,914,983
8/22/201291.3991.5990.8590.873,906,043
8/21/201293.1493.2991.5991.713,779,669
8/20/201293.3993.6092.9993.172,919,427
8/17/201293.4893.5092.7393.384,161,584
8/16/201292.4693.4892.0893.294,595,307
8/15/201292.9893.2692.2792.974,163,529
8/14/201292.4993.4892.1193.144,051,564
8/13/201291.9892.4991.6892.432,418,037
8/10/201291.1092.4391.0692.212,644,415
8/9/201291.7791.9791.0491.382,807,679
8/8/201291.2092.0190.5691.773,403,696
8/7/201292.6692.8991.2591.324,299,438
8/6/201292.0093.1591.8092.234,546,030
8/3/201291.1792.0090.7391.934,123,269
8/2/201290.3090.9289.5590.073,962,691
8/1/201291.4591.7990.2590.643,362,008
7/31/201291.1791.8190.8591.445,541,159
7/30/201289.9091.3989.8791.184,151,651
7/27/201288.4290.9987.7590.306,680,290
7/26/201287.8989.0187.8988.605,351,959
Trading Center