Philip Morris International Inc $83.15

down -1.64


17/4/2014 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
7/1/201166.4567.0566.4966.755,212,710
6/30/201166.4566.8166.0666.775,419,850
6/29/201166.3566.6166.0266.175,401,530
6/28/201166.1666.1765.5265.894,977,380
6/27/201165.4066.1665.2065.927,110,760
6/24/201166.1666.1664.6865.1010,964,100
6/23/201166.2866.3665.5166.177,146,160
6/22/201167.6267.8366.6466.658,352,200
6/21/201168.8768.9067.9368.055,184,540
6/20/201168.4669.4168.4369.084,984,260
6/17/201167.9569.0067.9568.488,801,500
6/16/201167.4468.0367.0867.525,430,410
6/15/201168.5968.7466.5267.517,271,790
6/14/201168.1669.5167.8368.928,348,200
6/13/201167.3067.8366.8067.538,626,460
6/10/201167.8268.0867.3567.355,328,230
6/9/201168.3168.6167.5368.125,635,200
6/8/201167.5568.3267.1268.046,347,060
6/7/201168.6068.6267.7967.818,346,790
6/6/201168.7968.9968.2568.327,686,520
6/3/201169.2569.6568.7668.995,985,700
6/2/201170.9270.9969.6369.916,427,130
6/1/201171.7071.7571.0371.076,768,810
5/31/201170.8271.7570.7671.758,215,970
5/27/201170.2470.7370.2070.523,858,600
5/26/201169.4570.6769.0770.306,385,210
5/25/201169.4269.7169.1269.495,681,910
5/24/201169.0070.0968.9169.866,350,040
5/23/201169.4169.8068.9169.105,527,480
5/20/201170.6170.6869.9970.194,671,630
5/19/201169.5570.7769.5470.687,543,020
5/18/201168.7469.4068.4669.288,411,940
5/17/201168.2568.7368.2468.594,507,740
5/16/201168.0268.7067.8468.446,758,180
5/13/201168.2669.0868.2668.317,168,210
5/12/201168.1368.2567.9568.216,824,940
5/11/201168.3068.5867.9868.176,204,900
5/10/201168.4268.4968.1768.287,362,740
5/9/201168.8469.0068.1768.295,465,580
5/6/201168.8069.3968.5768.606,076,670
5/5/201169.1869.4568.2568.396,427,780
5/4/201169.5569.8369.0869.355,018,550
5/3/201169.0369.6368.8569.557,871,490
5/2/201169.8169.9269.1669.316,093,580
4/29/201169.1669.7968.6369.445,596,940
4/28/201167.4769.2267.4269.036,410,940
4/27/201167.5367.5966.9467.526,114,490
4/26/201167.8068.0967.3467.598,041,570
4/25/201167.7567.9167.3667.604,780,280
4/21/201167.0168.2166.8467.616,487,640
4/20/201166.8567.3566.4266.485,667,570
4/19/201165.6166.1965.3166.134,527,720
4/18/201166.0866.4965.4865.765,869,270
4/15/201166.3966.7465.9666.565,610,270
4/14/201165.9866.4565.8366.196,949,140
4/13/201165.9066.2165.7266.115,849,590
4/12/201166.5966.8265.8366.045,360,640
4/11/201166.2767.2866.2566.836,954,300
4/8/201165.6666.0465.5265.835,468,080
4/7/201165.6265.6965.0765.686,411,770
4/6/201165.7566.0565.4865.814,979,780
4/5/201164.7665.9764.6565.554,986,140
4/4/201164.9365.0564.4964.927,126,810
4/1/201165.8766.0264.9164.936,339,590
3/31/201165.7565.9065.3465.637,649,020
3/30/201165.8565.9265.2465.707,715,660
3/29/201164.7965.2964.6165.266,214,480
3/28/201165.3865.6265.1765.174,713,760
3/25/201164.6565.4764.5365.127,123,080
3/24/201164.0564.7463.8064.526,873,220
3/23/201163.2664.1163.0863.845,226,010
3/22/201162.3363.8962.2163.347,778,300
3/21/201162.2163.5361.9162.956,366,510
3/18/201161.7062.5361.3561.7211,880,700
3/17/201162.4562.7861.6761.797,972,990
3/16/201162.4462.6461.4561.8711,382,700
3/15/201162.4962.9161.8862.7011,359,500
3/14/201163.5563.8463.2363.585,929,410
3/11/201163.4363.9863.3763.785,533,980
3/10/201163.8264.1963.5963.766,676,330
3/9/201164.1764.4563.8964.354,947,420
3/8/201163.8564.6063.7864.255,600,380
3/7/201163.6664.4263.5263.6410,175,500
3/4/201163.6963.8863.0363.5012,612,500
3/3/201163.3563.9563.1063.679,532,200
3/2/201162.3163.3362.1362.926,571,170
3/1/201163.0663.6362.2162.277,322,160
2/28/201162.6863.1262.4062.787,560,920
2/25/201162.4362.6962.0062.255,443,000
2/24/201161.8163.0061.7962.297,589,010
2/23/201161.5562.3861.5061.989,057,600
2/22/201160.8261.9960.5061.547,172,840
2/18/201160.8661.6460.8061.435,768,690
2/17/201160.3960.8860.3060.845,427,180
2/16/201160.1260.7659.9460.705,721,380
2/15/201159.4660.1859.4459.895,315,460
2/14/201159.5359.7759.0959.744,934,790
2/11/201158.9159.8658.8759.625,341,660
2/10/201159.2959.9058.8959.177,236,470
2/9/201158.6159.6758.5059.545,387,350
Trading Center