Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 95.80 | 96.62 | 94.94 | 95.02 | 95.02 | 5,389,900 |
| Apr 25, 2024 | 99.50 | 99.90 | 95.95 | 96.09 | 96.09 | 7,417,700 |
| Apr 24, 2024 | 96.80 | 99.10 | 95.64 | 99.02 | 99.02 | 13,572,400 |
| Apr 23, 2024 | 94.39 | 97.71 | 93.84 | 97.66 | 97.66 | 13,105,500 |
| Apr 22, 2024 | 93.51 | 94.28 | 92.94 | 94.06 | 94.06 | 8,656,300 |
| Apr 19, 2024 | 91.54 | 94.03 | 91.38 | 93.77 | 93.77 | 8,703,300 |
| Apr 18, 2024 | 90.79 | 91.23 | 90.65 | 91.20 | 91.20 | 4,041,700 |
| Apr 17, 2024 | 89.89 | 90.63 | 89.30 | 90.58 | 90.58 | 4,767,000 |
| Apr 16, 2024 | 88.60 | 89.65 | 88.43 | 89.50 | 89.50 | 4,617,600 |
| Apr 15, 2024 | 89.27 | 89.60 | 87.82 | 88.60 | 88.60 | 7,773,900 |
| Apr 12, 2024 | 89.12 | 89.54 | 88.66 | 88.85 | 88.85 | 5,516,100 |
| Apr 11, 2024 | 89.90 | 89.91 | 88.87 | 89.43 | 89.43 | 5,932,000 |
| Apr 10, 2024 | 89.73 | 90.03 | 88.66 | 89.72 | 89.72 | 9,601,600 |
| Apr 09, 2024 | 90.50 | 91.22 | 90.41 | 91.07 | 91.07 | 5,068,200 |
| Apr 08, 2024 | 89.83 | 90.42 | 89.58 | 90.32 | 90.32 | 5,302,100 |
| Apr 05, 2024 | 90.04 | 90.21 | 88.96 | 89.48 | 89.48 | 5,119,400 |
| Apr 04, 2024 | 91.59 | 91.59 | 90.01 | 90.10 | 90.10 | 5,469,000 |
| Apr 03, 2024 | 91.84 | 92.05 | 90.94 | 91.00 | 91.00 | 4,823,900 |
| Apr 02, 2024 | 91.43 | 92.29 | 91.40 | 91.82 | 91.82 | 4,861,400 |
| Apr 01, 2024 | 91.40 | 92.45 | 91.23 | 91.44 | 91.44 | 6,476,700 |
| Mar 28, 2024 | 92.53 | 92.70 | 91.55 | 91.62 | 91.62 | 5,311,900 |
| Mar 27, 2024 | 90.79 | 92.28 | 90.69 | 92.23 | 92.23 | 8,796,800 |
| Mar 26, 2024 | 91.35 | 91.46 | 90.30 | 90.38 | 90.38 | 7,869,800 |
| Mar 25, 2024 | 90.84 | 91.51 | 90.80 | 91.15 | 91.15 | 8,673,200 |
| Mar 22, 2024 | 92.46 | 92.52 | 90.83 | 90.88 | 90.88 | 6,124,500 |
| Mar 21, 2024 | 93.70 | 94.42 | 92.16 | 92.20 | 92.20 | 8,398,200 |
| Mar 20, 2024 | 93.44 | 93.95 | 93.02 | 93.64 | 93.64 | 6,341,800 |
| Mar 20, 2024 | 1.3 Dividend | |||||
| Mar 19, 2024 | 95.63 | 95.92 | 94.92 | 94.98 | 93.68 | 6,069,200 |
| Mar 18, 2024 | 94.10 | 95.65 | 93.68 | 95.33 | 94.03 | 6,144,600 |
| Mar 15, 2024 | 92.77 | 94.87 | 92.55 | 94.27 | 92.98 | 16,358,100 |
| Mar 14, 2024 | 94.86 | 95.00 | 93.06 | 93.95 | 92.66 | 6,604,200 |
| Mar 13, 2024 | 95.00 | 95.87 | 94.92 | 95.32 | 94.02 | 5,269,600 |
| Mar 12, 2024 | 94.72 | 95.34 | 93.81 | 94.67 | 93.37 | 4,899,800 |
| Mar 11, 2024 | 92.91 | 94.46 | 92.84 | 94.41 | 93.12 | 4,291,400 |
| Mar 08, 2024 | 91.50 | 92.93 | 91.25 | 92.68 | 91.41 | 3,548,500 |
| Mar 07, 2024 | 91.18 | 91.65 | 91.10 | 91.51 | 90.26 | 2,839,500 |
| Mar 06, 2024 | 91.23 | 91.72 | 90.76 | 91.09 | 89.84 | 5,166,300 |
| Mar 05, 2024 | 90.03 | 90.90 | 89.92 | 90.57 | 89.33 | 4,067,700 |
| Mar 04, 2024 | 89.49 | 90.77 | 89.17 | 90.31 | 89.07 | 4,670,600 |
| Mar 01, 2024 | 89.83 | 89.86 | 88.86 | 89.83 | 88.60 | 5,093,300 |
| Feb 29, 2024 | 90.65 | 90.78 | 89.86 | 89.96 | 88.73 | 5,735,600 |
| Feb 28, 2024 | 90.18 | 90.61 | 89.74 | 90.42 | 89.18 | 3,431,700 |
| Feb 27, 2024 | 90.42 | 90.69 | 89.90 | 90.18 | 88.95 | 4,503,900 |
| Feb 26, 2024 | 91.48 | 91.52 | 90.05 | 90.42 | 89.18 | 3,941,500 |
| Feb 23, 2024 | 91.23 | 91.96 | 91.04 | 91.56 | 90.31 | 3,981,300 |
| Feb 22, 2024 | 90.18 | 91.22 | 89.96 | 91.19 | 89.94 | 4,161,700 |
| Feb 21, 2024 | 89.65 | 90.69 | 89.25 | 90.57 | 89.33 | 4,173,100 |
| Feb 20, 2024 | 89.61 | 89.96 | 89.13 | 89.64 | 88.41 | 4,448,000 |
| Feb 16, 2024 | 88.88 | 90.04 | 88.71 | 89.65 | 88.42 | 4,382,200 |
| Feb 15, 2024 | 89.44 | 89.50 | 88.82 | 88.98 | 87.76 | 8,765,600 |
| Feb 14, 2024 | 89.17 | 89.53 | 88.78 | 89.22 | 88.00 | 5,534,900 |
| Feb 13, 2024 | 89.58 | 90.17 | 88.42 | 89.19 | 87.97 | 5,935,300 |
| Feb 12, 2024 | 89.12 | 90.17 | 89.02 | 90.00 | 88.77 | 4,022,300 |
| Feb 09, 2024 | 89.00 | 89.43 | 88.55 | 89.12 | 87.90 | 4,966,300 |
| Feb 08, 2024 | 89.00 | 90.56 | 88.30 | 89.01 | 87.79 | 9,260,300 |
| Feb 07, 2024 | 91.95 | 92.13 | 91.23 | 91.44 | 90.19 | 4,694,300 |
| Feb 06, 2024 | 91.63 | 91.86 | 91.05 | 91.66 | 90.41 | 5,160,100 |
| Feb 05, 2024 | 92.75 | 92.75 | 91.54 | 91.63 | 90.38 | 4,672,000 |
| Feb 02, 2024 | 92.75 | 93.30 | 91.99 | 92.99 | 91.72 | 5,036,000 |
| Feb 01, 2024 | 91.23 | 93.29 | 90.95 | 93.29 | 92.01 | 5,169,300 |
| Jan 31, 2024 | 91.86 | 91.89 | 90.79 | 90.85 | 89.61 | 7,323,000 |
| Jan 30, 2024 | 91.34 | 91.93 | 90.48 | 91.76 | 90.50 | 6,120,500 |
| Jan 29, 2024 | 91.21 | 91.80 | 90.97 | 91.70 | 90.44 | 6,509,100 |
| Jan 26, 2024 | 91.75 | 92.11 | 90.84 | 90.85 | 89.61 | 5,935,800 |
| Jan 25, 2024 | 91.45 | 91.79 | 90.85 | 91.21 | 89.96 | 7,212,600 |
| Jan 24, 2024 | 92.03 | 92.07 | 90.85 | 90.88 | 89.64 | 5,562,100 |
| Jan 23, 2024 | 90.95 | 91.99 | 90.52 | 91.80 | 90.54 | 4,429,300 |
| Jan 22, 2024 | 92.05 | 93.04 | 91.83 | 92.43 | 91.16 | 5,201,900 |
| Jan 19, 2024 | 93.48 | 93.57 | 91.76 | 92.32 | 91.06 | 5,891,600 |
| Jan 18, 2024 | 93.10 | 93.48 | 92.20 | 93.19 | 91.91 | 3,640,800 |
| Jan 17, 2024 | 94.06 | 94.53 | 93.37 | 93.71 | 92.43 | 2,753,400 |
| Jan 16, 2024 | 95.16 | 95.16 | 94.16 | 94.51 | 93.22 | 3,304,500 |
| Jan 12, 2024 | 95.97 | 96.41 | 95.11 | 95.27 | 93.97 | 3,593,200 |
| Jan 11, 2024 | 94.32 | 95.25 | 93.85 | 95.15 | 93.85 | 4,467,600 |
| Jan 10, 2024 | 95.69 | 96.38 | 93.51 | 94.47 | 93.18 | 4,837,400 |
| Jan 09, 2024 | 95.62 | 95.68 | 94.78 | 95.59 | 94.28 | 4,523,500 |
| Jan 08, 2024 | 95.89 | 96.76 | 95.86 | 96.29 | 94.97 | 3,828,300 |
| Jan 05, 2024 | 95.40 | 96.03 | 94.62 | 95.30 | 94.00 | 3,251,800 |
| Jan 04, 2024 | 95.78 | 96.82 | 95.56 | 95.66 | 94.35 | 5,179,400 |
| Jan 03, 2024 | 95.44 | 95.68 | 94.74 | 95.42 | 94.11 | 4,145,200 |
| Jan 02, 2024 | 93.82 | 95.88 | 93.66 | 95.56 | 94.25 | 5,038,500 |
| Dec 29, 2023 | 94.08 | 94.32 | 93.73 | 94.08 | 92.79 | 3,709,200 |
| Dec 28, 2023 | 93.55 | 94.38 | 93.45 | 94.08 | 92.79 | 3,425,800 |
| Dec 27, 2023 | 93.19 | 93.94 | 93.19 | 93.78 | 92.50 | 3,717,200 |
| Dec 26, 2023 | 92.75 | 93.66 | 92.60 | 93.25 | 91.97 | 2,608,400 |
| Dec 22, 2023 | 92.99 | 93.80 | 92.69 | 92.94 | 91.67 | 2,578,700 |
| Dec 21, 2023 | 92.28 | 93.11 | 92.12 | 92.83 | 91.56 | 3,617,600 |
| Dec 20, 2023 | 93.73 | 94.07 | 91.96 | 91.99 | 90.73 | 4,461,900 |
| Dec 20, 2023 | 1.3 Dividend | |||||
| Dec 19, 2023 | 95.20 | 95.75 | 94.89 | 95.27 | 92.68 | 3,897,900 |
| Dec 18, 2023 | 94.92 | 95.58 | 94.13 | 94.88 | 92.30 | 4,606,400 |
| Dec 15, 2023 | 94.59 | 95.30 | 94.40 | 94.46 | 91.90 | 17,596,500 |
| Dec 14, 2023 | 94.95 | 96.58 | 94.67 | 94.67 | 92.10 | 8,806,900 |
| Dec 13, 2023 | 92.88 | 94.42 | 91.73 | 94.40 | 91.84 | 11,393,000 |
| Dec 12, 2023 | 92.81 | 93.02 | 92.16 | 92.88 | 90.36 | 4,038,200 |
| Dec 11, 2023 | 91.88 | 93.31 | 91.88 | 92.99 | 90.47 | 4,270,100 |
| Dec 08, 2023 | 91.33 | 91.47 | 90.67 | 91.31 | 88.83 | 3,874,700 |
| Dec 07, 2023 | 91.37 | 91.47 | 90.69 | 91.12 | 88.65 | 5,511,700 |
| Dec 06, 2023 | 90.79 | 91.37 | 90.15 | 91.10 | 88.63 | 5,719,600 |
| *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.