Philip Morris International Inc. (PM.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 07:49AM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - |
| Jun 26, 2024 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - |
| Jun 25, 2024 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - |
| Jun 24, 2024 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - |
| Jun 21, 2024 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - |
| Jun 21, 2024 | 1.3 Dividend | |||||
| Jun 20, 2024 | 1,853.00 | 1,854.00 | 1,817.03 | 1,846.00 | 1,844.70 | 1,783 |
| Jun 19, 2024 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,849.70 | - |
| Jun 18, 2024 | 1,865.00 | 1,865.00 | 1,851.00 | 1,851.00 | 1,849.70 | 1,163 |
| Jun 17, 2024 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,895.66 | 8 |
| Jun 14, 2024 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,886.67 | 470 |
| Jun 13, 2024 | 1,900.02 | 1,900.02 | 1,851.00 | 1,851.00 | 1,849.70 | 53 |
| Jun 12, 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.66 | - |
| Jun 11, 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.66 | - |
| Jun 10, 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.66 | - |
| Jun 07, 2024 | 1,840.00 | 1,910.00 | 1,840.00 | 1,900.00 | 1,898.66 | 3,256 |
| Jun 06, 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,768.75 | 12 |
| Jun 05, 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,826.71 | 641 |
| Jun 04, 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,728.78 | - |
| Jun 03, 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,728.78 | 25 |
| May 31, 2024 | 1,683.77 | 1,683.77 | 1,680.00 | 1,680.00 | 1,678.82 | 23 |
| May 30, 2024 | 1,637.67 | 1,637.67 | 1,590.00 | 1,590.00 | 1,588.88 | 13 |
| May 29, 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,728.78 | 7 |
| May 28, 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,598.87 | - |
| May 27, 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,598.87 | - |
| May 24, 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,598.87 | - |
| May 23, 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,598.87 | 11 |
| May 22, 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.82 | - |
| May 21, 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.82 | - |
| May 20, 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.82 | 20 |
| May 17, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.80 | - |
| May 16, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.80 | - |
| May 15, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.80 | - |
| May 14, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.80 | - |
| May 13, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.80 | - |
| May 10, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.80 | - |
| May 09, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.80 | 23 |
| May 08, 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,653.83 | - |
| May 07, 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,653.83 | - |
| May 06, 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,653.83 | - |
| May 03, 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,653.83 | - |
| May 02, 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,653.83 | 100 |
| Apr 30, 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,671.82 | - |
| Apr 29, 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,671.82 | - |
| Apr 26, 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,671.82 | - |
| Apr 25, 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,671.82 | - |
| Apr 24, 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,671.82 | 112 |
| Apr 23, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.89 | - |
| Apr 22, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.89 | - |
| Apr 19, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.89 | 17 |
| Apr 18, 2024 | 1,475.05 | 1,540.00 | 1,475.05 | 1,507.53 | 1,506.47 | 30 |
| Apr 17, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,448.98 | - |
| Apr 16, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,448.98 | - |
| Apr 15, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,448.98 | - |
| Apr 12, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,448.98 | - |
| Apr 11, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,448.98 | 52 |
| Apr 10, 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,540.91 | - |
| Apr 09, 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,540.91 | - |
| Apr 08, 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,540.91 | - |
| Apr 05, 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,540.91 | - |
| Apr 04, 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,540.91 | - |
| Apr 03, 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,540.91 | - |
| Apr 02, 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,540.91 | 40 |
| Apr 01, 2024 | 1,465.21 | 1,500.00 | 1,465.21 | 1,500.00 | 1,498.94 | 33 |
| Mar 27, 2024 | 1,465.21 | 1,465.21 | 1,465.21 | 1,465.21 | 1,464.18 | 6 |
| Mar 26, 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,490.95 | - |
| Mar 25, 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,490.95 | - |
| Mar 22, 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,490.95 | - |
| Mar 21, 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,490.95 | 13 |
| Mar 20, 2024 | 1,573.00 | 1,574.50 | 1,573.00 | 1,574.50 | 1,573.39 | 1,326 |
| Mar 20, 2024 | 1.3 Dividend | |||||
| Mar 19, 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,627.55 | - |
| Mar 15, 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,627.55 | - |
| Mar 14, 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,627.55 | - |
| Mar 13, 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,627.55 | - |
| Mar 12, 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,627.55 | - |
| Mar 11, 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,627.55 | 17 |
| Mar 08, 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,537.69 | 8 |
| Mar 07, 2024 | 1,508.10 | 1,508.10 | 1,508.10 | 1,508.10 | 1,505.84 | 5 |
| Mar 06, 2024 | 1,619.96 | 1,619.96 | 1,619.96 | 1,619.96 | 1,617.53 | - |
| Mar 05, 2024 | 1,619.96 | 1,619.96 | 1,619.96 | 1,619.96 | 1,617.53 | - |
| Mar 04, 2024 | 1,550.00 | 1,619.96 | 1,550.00 | 1,619.96 | 1,617.53 | 80 |
| Mar 01, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,522.71 | - |
| Feb 29, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,522.71 | 106 |
| Feb 28, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,547.67 | - |
| Feb 27, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,547.67 | - |
| Feb 26, 2024 | 1,555.00 | 1,614.47 | 1,550.00 | 1,550.00 | 1,547.67 | 138 |
| Feb 23, 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,513.72 | - |
| Feb 22, 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,513.72 | - |
| Feb 21, 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,513.72 | - |
| Feb 20, 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,513.72 | - |
| Feb 19, 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,513.72 | - |
| Feb 16, 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,513.72 | - |
| Feb 15, 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,513.72 | - |
| Feb 14, 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,513.72 | 8 |
| Feb 13, 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,523.71 | - |
| Feb 12, 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,523.71 | - |
| Feb 09, 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,523.71 | 45 |
| Feb 08, 2024 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,514.72 | 19 |
| Feb 07, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,567.64 | 7 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.