Philip Morris International Inc $83.54

up +0.04


22/4/2014 06:40 PM  |  NYSE : PM  
Industries : Tobacco / Cigarettes
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
11/28/201172.1073.1572.0073.096,827,780
11/25/201171.0172.2470.9871.313,575,320
11/23/201171.4671.6270.8271.025,685,880
11/22/201172.1172.5971.8572.015,401,780
11/21/201171.8272.5371.5472.006,422,540
11/18/201172.3673.2972.3273.098,647,250
11/17/201171.4773.4671.4772.087,073,420
11/16/201171.5073.1771.0671.627,935,010
11/15/201171.3771.7570.9071.524,392,660
11/14/201171.6471.6770.8671.215,024,080
11/11/201171.5072.1271.3571.644,136,500
11/10/201170.0271.2170.0271.005,710,210
11/9/201170.0270.3269.1269.626,214,850
11/8/201170.6071.3270.0871.204,631,300
11/7/201170.1370.5869.4870.503,976,550
11/4/201170.6670.8669.8770.215,756,230
11/3/201170.1970.9670.0270.795,399,310
11/2/201169.0870.1768.9369.877,788,460
11/1/201168.1869.3167.7568.769,910,410
10/31/201171.6172.0169.7469.8710,208,100
10/28/201172.0572.4971.3272.126,245,950
10/27/201171.8072.4770.9971.4610,180,900
10/26/201169.7670.8369.1470.8010,327,100
10/25/201168.5069.4068.4868.8410,067,900
10/24/201170.1170.2869.3269.487,631,100
10/21/201168.9870.3768.9070.0013,618,400
10/20/201167.7869.1167.3668.1912,115,900
10/19/201166.5167.0965.9866.035,662,240
10/18/201166.6867.0665.3666.317,378,270
10/17/201167.4968.0666.8667.046,575,100
10/14/201167.1967.4066.9067.407,242,710
10/13/201166.2766.7565.8266.455,656,690
10/12/201165.9266.6565.3166.318,097,100
10/11/201166.4466.4565.0965.306,601,790
10/10/201165.9266.3965.5366.054,575,890
10/7/201164.9665.5764.6065.137,334,000
10/6/201163.4264.6063.1264.586,457,790
10/5/201163.4763.7262.8163.297,835,820
10/4/201161.0362.9960.4562.809,985,170
10/3/201162.2463.2961.7561.7610,959,500
9/30/201163.4864.1562.3262.389,174,090
9/29/201164.2164.7863.1264.015,979,310
9/28/201164.9965.0163.2663.386,527,020
9/27/201165.3665.5464.3664.718,374,390
9/26/201164.2764.6963.5264.588,133,510
9/23/201163.7264.7463.5063.8110,699,100
9/22/201165.7765.7763.6664.9616,868,500
9/21/201168.6868.8366.7166.808,641,600
9/20/201168.6569.1768.2568.287,621,610
9/19/201168.1668.5767.6567.9111,024,600
9/16/201168.7369.2768.0069.0815,149,600
9/15/201168.3168.4967.6668.297,060,160
9/14/201166.8568.3266.5267.5911,288,500
9/13/201165.9966.4665.1965.976,781,130
9/12/201164.9866.0664.4266.0228,147,700
9/9/201168.0568.2465.5065.9017,242,100
9/8/201168.4768.9868.4268.556,846,000
9/7/201168.2868.9667.9468.969,285,860
9/6/201166.9067.9266.7267.819,626,030
9/2/201168.7769.3368.1268.246,369,780
9/1/201169.4270.0769.0769.308,491,160
8/31/201170.3970.6469.0969.329,735,100
8/30/201170.3170.5169.8070.126,688,100
8/29/201169.8970.6869.8070.506,216,890
8/26/201168.8069.5467.7669.207,422,450
8/25/201170.1170.2568.5868.878,085,420
8/24/201170.0070.5869.7370.147,765,010
8/23/201168.7070.3068.3970.278,924,860
8/22/201170.2370.5468.5068.728,068,230
8/19/201167.6470.7867.6468.8311,874,600
8/18/201167.8668.8867.6368.5011,290,600
8/17/201168.0969.7268.0269.068,695,430
8/16/201167.8768.4867.3467.707,347,160
8/15/201166.9268.3366.6868.3311,101,800
8/12/201166.4266.8165.7366.6310,255,800
8/11/201165.1566.2364.7765.5513,389,700
8/10/201167.0967.1764.6564.9014,335,100
8/9/201166.5867.5664.2367.4019,186,900
8/8/201167.8369.1766.0966.2716,489,300
8/5/201168.0569.7667.1269.3414,179,900
8/4/201169.2369.3767.2267.4011,139,300
8/3/201169.9170.0069.1869.967,724,930
8/2/201170.4270.8969.7569.757,059,920
8/1/201171.6271.6669.8670.726,056,880
7/29/201171.7071.9971.1771.179,143,890
7/28/201171.8972.7471.6172.356,880,170
7/27/201171.4872.5671.4871.775,796,350
7/26/201172.0172.5071.6071.924,713,550
7/25/201171.7372.3270.9172.135,292,490
7/22/201171.3872.2671.3072.117,298,080
7/21/201169.7571.7669.7471.4911,096,300
7/20/201168.4968.5067.1868.195,556,280
7/19/201167.1668.7267.0668.516,245,070
7/18/201166.8067.4466.4866.834,252,470
7/15/201166.6267.0766.1766.935,462,870
7/14/201166.5866.9066.2366.424,561,700
7/13/201167.4567.5366.6166.844,570,290
7/12/201168.6368.8067.0067.107,766,590
7/11/201169.6269.6568.4368.685,363,900
7/8/201168.6469.4668.4769.415,319,400
Trading Center