Philip Morris International Inc $83.66

down -2.39


23/9/2014 04:00 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
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
12/26/201283.8383.8582.8182.953,509,576
12/24/201283.6084.2683.6083.742,435,084
12/21/201285.1985.7684.1084.9510,896,713
12/20/201284.4885.5883.7885.507,770,608
12/19/201286.5286.7684.6284.659,307,074
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
Trading Center