STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

Philip Morris International Inc. (4I1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

90.37

-0.30

(-0.33%)

As of 03:47PM CEST. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	90.22	90.94	90.22	90.37	90.37	645
May 03, 2024	90.65	90.67	90.65	90.67	90.67	30
May 02, 2024	89.80	90.67	89.37	90.67	90.67	344
Apr 30, 2024	88.95	89.73	88.88	89.21	89.21	228
Apr 29, 2024	88.20	88.90	88.20	88.90	88.90	125
Apr 26, 2024	89.35	89.35	89.35	89.35	89.35	-
Apr 25, 2024	91.95	92.35	91.61	92.35	92.35	575
Apr 24, 2024	90.98	91.11	90.41	91.11	91.11	980
Apr 23, 2024	87.90	90.52	87.18	90.52	90.52	2,846
Apr 22, 2024	87.71	88.13	87.71	88.13	88.13	305
Apr 19, 2024	85.01	86.41	85.01	86.41	86.41	311
Apr 18, 2024	84.62	84.81	84.62	84.81	84.81	300
Apr 17, 2024	84.66	84.66	84.04	84.04	84.04	214
Apr 16, 2024	83.03	83.16	83.03	83.06	83.06	200
Apr 15, 2024	83.26	83.40	83.26	83.40	83.40	500
Apr 12, 2024	83.26	83.99	83.26	83.54	83.54	405
Apr 11, 2024	83.15	83.86	83.15	83.31	83.31	120
Apr 10, 2024	83.99	83.99	83.11	83.37	83.37	374
Apr 09, 2024	82.84	83.66	82.84	83.47	83.47	169
Apr 08, 2024	82.51	82.77	82.51	82.77	82.77	113
Apr 05, 2024	83.01	83.65	83.01	83.61	83.61	167
Apr 04, 2024	83.81	84.20	83.81	83.81	83.81	105
Apr 03, 2024	85.00	85.24	85.00	85.24	85.24	166
Apr 02, 2024	85.07	85.78	84.85	85.15	85.15	880
Mar 28, 2024	85.05	85.60	85.05	85.30	85.30	68
Mar 27, 2024	83.45	84.05	83.45	84.05	84.05	364
Mar 26, 2024	83.95	84.20	83.45	83.45	83.45	78
Mar 25, 2024	83.90	84.20	83.90	84.20	84.20	782
Mar 22, 2024	85.30	85.50	84.80	84.80	84.80	149
Mar 21, 2024	85.65	85.65	85.65	85.65	85.65	-
Mar 20, 2024	86.00	86.75	85.80	86.75	86.75	168
Mar 20, 2024	1.3 Dividend
Mar 19, 2024	87.60	88.00	87.60	87.70	86.40	216
Mar 18, 2024	86.15	86.80	86.15	86.80	85.51	235
Mar 15, 2024	86.20	86.50	86.20	86.50	85.22	12
Mar 14, 2024	87.10	87.45	85.75	86.35	85.07	1,215
Mar 13, 2024	86.45	87.35	86.45	87.35	86.06	80
Mar 12, 2024	86.20	86.35	86.20	86.35	85.07	2
Mar 11, 2024	84.30	85.60	84.25	85.60	84.33	2,050
Mar 08, 2024	83.45	83.45	83.45	83.45	82.21	50
Mar 07, 2024	83.40	83.55	83.40	83.55	82.31	172
Mar 06, 2024	83.10	83.90	83.10	83.90	82.66	18
Mar 05, 2024	82.90	82.90	82.65	82.65	81.42	90
Mar 04, 2024	82.50	83.00	82.40	82.40	81.18	552
Mar 01, 2024	83.05	83.05	82.70	82.70	81.47	175
Feb 29, 2024	83.10	83.65	83.10	83.65	82.41	30
Feb 28, 2024	83.20	83.20	83.00	83.05	81.82	43
Feb 27, 2024	83.00	83.20	83.00	83.20	81.97	11
Feb 26, 2024	84.10	84.60	83.30	83.30	82.07	395
Feb 23, 2024	84.00	85.00	83.95	85.00	83.74	398
Feb 22, 2024	83.40	83.55	82.95	83.40	82.16	390
Feb 21, 2024	82.60	83.30	82.60	83.30	82.07	8
Feb 20, 2024	83.45	83.45	82.30	82.95	81.72	1,009
Feb 19, 2024	83.50	83.50	83.25	83.25	82.02	271
Feb 16, 2024	82.90	83.55	82.90	83.05	81.82	325
Feb 15, 2024	82.95	83.40	82.95	83.40	82.16	274
Feb 14, 2024	82.95	83.65	82.95	83.65	82.41	60
Feb 13, 2024	83.20	83.80	83.20	83.80	82.56	326
Feb 12, 2024	82.55	83.45	82.40	83.45	82.21	842
Feb 09, 2024	82.35	83.45	82.35	82.70	81.47	450
Feb 08, 2024	84.85	85.05	82.60	82.60	81.38	465
Feb 07, 2024	85.05	85.55	85.00	85.00	83.74	150
Feb 06, 2024	84.90	85.25	84.90	85.25	83.99	10
Feb 05, 2024	85.80	86.60	85.65	85.65	84.38	2,118
Feb 02, 2024	85.60	85.60	85.60	85.60	84.33	-
Feb 01, 2024	83.85	84.60	83.85	84.60	83.35	100
Jan 31, 2024	84.50	84.95	84.45	84.45	83.20	29
Jan 30, 2024	84.35	84.65	84.00	84.30	83.05	28
Jan 29, 2024	83.65	84.60	83.65	84.60	83.35	305
Jan 26, 2024	84.35	84.35	84.10	84.10	82.85	140
Jan 25, 2024	83.55	84.10	83.55	84.10	82.85	300
Jan 24, 2024	84.25	84.25	84.05	84.15	82.90	720
Jan 23, 2024	83.60	84.55	83.60	84.55	83.30	89
Jan 22, 2024	85.00	85.25	84.95	85.25	83.99	27
Jan 19, 2024	85.35	85.65	85.35	85.60	84.33	33
Jan 18, 2024	85.65	86.25	85.65	86.25	84.97	9
Jan 17, 2024	86.45	86.45	86.45	86.45	85.17	-
Jan 16, 2024	86.90	87.05	86.90	87.00	85.71	435
Jan 15, 2024	86.95	86.95	86.65	86.80	85.51	362
Jan 12, 2024	86.35	87.15	86.35	87.15	85.86	185
Jan 11, 2024	85.80	86.10	85.80	86.10	84.82	11
Jan 10, 2024	87.10	87.50	85.65	85.65	84.38	960
Jan 09, 2024	87.55	87.95	86.95	86.95	85.66	126
Jan 08, 2024	86.55	87.25	86.50	86.50	85.22	269
Jan 05, 2024	87.15	87.15	87.15	87.15	85.86	12
Jan 04, 2024	87.25	87.70	87.25	87.70	86.40	410
Jan 03, 2024	86.80	87.80	86.80	87.80	86.50	2,284
Jan 02, 2024	85.65	87.20	85.65	87.20	85.91	63
Dec 29, 2023	84.70	85.25	84.65	84.65	83.40	81
Dec 28, 2023	84.05	84.05	84.05	84.05	82.80	-
Dec 27, 2023	84.15	84.45	84.05	84.05	82.80	18
Dec 22, 2023	83.90	84.70	83.85	84.70	83.44	1,650
Dec 21, 2023	83.90	84.25	83.85	83.85	82.61	845
Dec 20, 2023	86.20	86.20	86.20	86.20	84.92	-
Dec 20, 2023	1.3 Dividend
Dec 19, 2023	86.75	86.95	86.75	86.95	84.38	50
Dec 18, 2023	86.95	87.40	86.75	87.40	84.82	167
Dec 15, 2023	85.95	87.05	85.95	87.05	84.48	237
Dec 14, 2023	86.45	87.30	85.65	87.30	84.72	436
Dec 13, 2023	85.85	85.85	85.85	85.85	83.31	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,167.89+220.48(+1.00%)

S&P 5005,158.70+30.91(+0.60%)

DOW38,733.49+57.81(+0.15%)

CAD/USD0.7321+0.0013(+0.18%)

CRUDE OIL78.67+0.56(+0.72%)

Bitcoin CAD86,821.26-1,113.97(-1.27%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Philip Morris International Inc. (4I1.F)

S&P/TSX
22,167.89
+220.48(+1.00%)

S&P 500
5,158.70
+30.91(+0.60%)

DOW
38,733.49
+57.81(+0.15%)

CAD/USD
0.7321
+0.0013(+0.18%)

CRUDE OIL
78.67
+0.56(+0.72%)

Bitcoin CAD
86,821.26
-1,113.97(-1.27%)