Philip Morris International Inc $82.01

down -1.18


31/7/2014 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
5/25/201169.4269.7169.1269.495,681,914
5/24/201169.0070.0968.9169.866,350,042
5/23/201169.4169.8068.9169.105,527,476
5/20/201170.6170.6869.9970.194,671,630
5/19/201169.5570.7769.5470.687,543,017
5/18/201168.7469.4068.4669.288,411,942
5/17/201168.2568.7368.2468.594,507,737
5/16/201168.0268.7067.8468.446,758,182
5/13/201168.2669.0868.2668.317,168,206
5/12/201168.1368.2567.9568.216,824,944
5/11/201168.3068.5867.9868.176,204,898
5/10/201168.4268.4968.1768.287,362,738
5/9/201168.8469.0068.1768.295,465,583
5/6/201168.8069.3968.5768.606,076,673
5/5/201169.1869.4568.2568.396,427,781
5/4/201169.5569.8369.0869.355,018,550
5/3/201169.0369.6368.8569.557,871,486
5/2/201169.8169.9269.1669.316,093,585
4/29/201169.1669.7968.6369.445,596,935
4/28/201167.4769.2267.4269.036,410,943
4/27/201167.5367.5966.9467.526,114,493
4/26/201167.8068.0967.3467.598,041,567
4/25/201167.7567.9167.3667.604,780,283
4/21/201167.0168.2166.8467.616,487,638
4/20/201166.8567.3566.4266.485,667,567
4/19/201165.6166.1965.3166.134,527,720
4/18/201166.0866.4965.4865.765,869,273
4/15/201166.3966.7465.9666.565,610,274
4/14/201165.9866.4565.8366.196,949,139
4/13/201165.9066.2165.7266.115,849,589
4/12/201166.5966.8265.8366.045,360,641
4/11/201166.2767.2866.2566.836,954,301
4/8/201165.6666.0465.5265.835,468,078
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
4/4/201164.9365.0564.4964.927,126,814
4/1/201165.8766.0264.9164.936,339,594
3/31/201165.7565.9065.3465.637,649,022
3/30/201165.8565.9265.2465.707,715,662
3/29/201164.7965.2964.6165.266,214,480
3/28/201165.3865.6265.1765.174,713,756
3/25/201164.6565.4764.5365.127,123,081
3/24/201164.0564.7463.8064.526,873,215
3/23/201163.2664.1163.0863.845,226,014
3/22/201162.3363.8962.2163.347,778,305
3/21/201162.2163.5361.9162.956,366,511
3/18/201161.7062.5361.3561.7211,880,723
3/17/201162.4562.7861.6761.797,972,989
3/16/201162.4462.6461.4561.8711,382,660
3/15/201162.4962.9161.8862.7011,359,472
3/14/201163.5563.8463.2363.585,929,410
3/11/201163.4363.9863.3763.785,533,982
3/10/201163.8264.1963.5963.766,676,328
3/9/201164.1764.4563.8964.354,947,416
3/8/201163.8564.6063.7864.255,600,379
3/7/201163.6664.4263.5263.6410,175,538
3/4/201163.6963.8863.0363.5012,612,544
3/3/201163.3563.9563.1063.679,532,198
3/2/201162.3163.3362.1362.926,571,169
3/1/201163.0663.6362.2162.277,322,157
2/28/201162.6863.1262.4062.787,560,925
2/25/201162.4362.6962.0062.255,443,000
2/24/201161.8163.0061.7962.297,589,013
2/23/201161.5562.3861.5061.989,057,595
2/22/201160.8261.9960.5061.547,172,845
2/18/201160.8661.6460.8061.435,768,689
2/17/201160.3960.8860.3060.845,427,178
2/16/201160.1260.7659.9460.705,721,384
2/15/201159.4660.1859.4459.895,315,463
2/14/201159.5359.7759.0959.744,934,788
2/11/201158.9159.8658.8759.625,341,657
2/10/201159.2959.9058.8959.177,236,469
2/9/201158.6159.6758.5059.545,387,350
2/8/201159.0059.1158.6559.064,411,464
2/7/201158.9159.0058.4659.004,570,297
2/4/201158.0758.7657.9158.675,992,065
2/3/201157.4958.0957.4958.014,650,851
2/2/201157.4857.7657.3357.684,925,540
2/1/201157.5258.2157.5057.726,181,231
1/31/201156.8457.2756.4657.246,955,750
1/28/201157.3057.3156.5556.607,435,193
1/27/201157.5557.5856.9456.996,062,059
1/26/201157.6757.7557.3457.385,347,629
1/25/201156.8757.6256.7257.535,851,583
1/24/201156.5857.1856.2557.106,128,636
1/21/201156.8257.0056.2656.7010,526,901
1/20/201156.6256.8756.2656.496,741,261
1/19/201156.2956.6256.1656.597,534,914
1/18/201156.5457.0055.9856.228,002,085
1/14/201156.2956.7756.1856.675,394,276
1/13/201156.3756.5856.1156.506,038,812
1/12/201156.3256.5956.0056.597,355,288
1/11/201156.7556.9555.9256.027,971,001
1/10/201156.4356.7555.8556.518,866,959
1/7/201157.2357.4955.9256.4212,092,287
1/6/201158.2558.4057.3657.727,922,327
1/5/201158.8058.9257.7958.505,639,549
1/4/201158.4858.9558.1558.675,779,427
1/3/201158.8858.9958.4358.675,053,612
Trading Center