Canada Markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.38+1.54 (+1.75%)
At close: 04:00PM EST
90.00 +0.62 (+0.69%)
After hours: 07:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202188.6389.5187.9589.3889.387,368,200
Dec. 02, 202187.6488.8887.3287.8487.845,763,000
Dec. 01, 202186.9888.8186.6686.8786.876,109,900
Nov. 30, 202186.2886.9685.6485.9485.947,378,500
Nov. 29, 202188.1188.7186.7287.3587.357,245,500
Nov. 26, 202188.9189.0088.0388.6888.682,668,800
Nov. 24, 202189.8191.1189.6190.0390.035,066,500
Nov. 23, 202190.0090.2489.3689.6589.656,103,400
Nov. 22, 202190.7991.4189.1089.7889.788,059,100
Nov. 19, 202191.8491.8489.4790.4090.405,700,900
Nov. 18, 202193.2693.4290.9891.5591.555,606,700
Nov. 17, 202193.0593.9092.8593.5993.595,320,300
Nov. 16, 202195.1395.3492.9893.0793.073,960,000
Nov. 15, 202195.0095.5394.8395.3695.362,543,100
Nov. 12, 202195.4695.9494.7294.7694.763,110,200
Nov. 11, 202194.6595.1794.4195.0095.003,580,700
Nov. 10, 202194.1994.5793.8694.3894.383,450,400
Nov. 09, 202193.2794.3592.5893.6793.674,050,800
Nov. 08, 202194.5894.8392.7992.8992.894,623,600
Nov. 05, 202194.2595.2594.1394.3094.302,784,100
Nov. 04, 202194.4194.5193.3193.7293.722,332,400
Nov. 03, 202193.9194.8193.5294.7394.732,463,500
Nov. 02, 202193.6294.2292.9094.0294.023,480,000
Nov. 01, 202194.6494.6493.4093.4293.423,513,400
Oct. 29, 202195.7996.0794.3194.5494.545,260,500
Oct. 28, 202194.4596.0294.4595.9795.974,754,500
Oct. 27, 202196.6896.7594.7394.8794.873,537,100
Oct. 26, 202196.3096.6795.6396.2096.203,150,900
Oct. 25, 202197.4797.4796.2096.5496.543,934,900
Oct. 22, 202196.5497.2996.2296.8896.883,310,200
Oct. 21, 202196.6296.9196.1796.5296.523,601,900
Oct. 20, 202195.9197.5595.7097.0297.023,778,600
Oct. 19, 202196.2097.5395.7195.7995.794,223,900
Oct. 18, 202197.3497.7596.5597.4597.453,826,600
Oct. 15, 202199.4099.7398.0698.3798.373,971,000
Oct. 14, 202198.3299.3697.7998.8598.854,477,800
Oct. 13, 202195.5897.6695.2097.4797.474,996,100
Oct. 12, 202195.4996.2795.3595.5895.583,168,700
Oct. 11, 202195.3095.7094.8595.1295.122,840,200
Oct. 08, 202195.9196.2595.1895.3595.353,976,300
Oct. 07, 202197.4297.9195.4495.6595.654,343,700
Oct. 06, 202195.5296.8995.1196.6496.643,309,000
Oct. 05, 202196.6196.9595.7796.3996.394,250,200
Oct. 04, 202196.2096.9595.4196.1996.194,091,500
Oct. 01, 202195.1796.3094.8396.0896.084,585,000
Sep. 30, 202199.1799.2894.3794.7994.797,261,300
Sep. 29, 202198.5399.7598.3299.4999.493,172,600
Sep. 28, 2021101.30101.3098.1298.4298.426,281,700
Sep. 28, 20211.25 Dividend
Sep. 27, 2021101.62103.04101.62102.51101.264,414,900
Sep. 24, 2021101.35102.08101.10101.82100.583,523,800
Sep. 23, 2021100.97102.03100.50101.45100.214,029,000
Sep. 22, 2021101.36101.39100.31100.5199.283,768,100
Sep. 21, 2021101.47102.18100.29100.5199.283,893,900
Sep. 20, 2021100.67101.3099.83100.9999.766,580,100
Sep. 17, 2021102.12102.70101.75101.86100.628,748,200
Sep. 16, 2021103.62104.00102.04102.83101.584,113,700
Sep. 15, 2021102.11104.05101.95104.00102.735,166,000
Sep. 14, 2021102.59103.00101.77101.96100.723,155,000
Sep. 13, 2021103.80104.34102.08102.59101.343,780,700
Sep. 10, 2021103.15104.96103.01103.57102.313,944,000
Sep. 09, 2021103.28103.67102.23102.58101.334,824,600
Sep. 08, 2021104.98105.28102.35103.68102.426,060,200
Sep. 07, 2021105.30106.51105.09106.06104.776,390,600
Sep. 03, 2021105.44106.25104.98106.10104.812,961,300
Sep. 02, 2021104.00105.65103.90105.64104.354,366,400
Sep. 01, 2021103.15103.61102.28103.56102.303,051,500
Aug. 31, 2021103.03103.63102.69103.00101.743,876,900
Aug. 30, 2021102.10103.18101.80103.07101.812,371,300
Aug. 27, 2021101.81102.41101.35102.10100.852,994,400
Aug. 26, 2021101.27101.64100.81101.25100.021,723,800
Aug. 25, 2021100.79101.73100.26101.24100.012,213,600
Aug. 24, 2021100.61100.7699.65100.6399.402,627,700
Aug. 23, 2021101.72102.08100.77100.8599.622,782,500
Aug. 20, 2021101.21101.95100.86101.42100.182,114,600
Aug. 19, 2021100.30101.65100.01101.42100.182,996,900
Aug. 18, 2021101.83102.24100.85100.9599.722,559,700
Aug. 17, 2021102.30103.00101.75102.50101.253,911,400
Aug. 16, 2021101.83102.43101.41102.39101.143,047,600
Aug. 13, 2021100.33101.83100.03101.59100.352,215,000
Aug. 12, 202199.73100.1599.28100.0198.792,899,800
Aug. 11, 2021100.41100.5599.7299.7698.542,915,200
Aug. 10, 202199.52100.5199.1599.9698.742,147,000
Aug. 09, 202199.0599.4398.5899.2097.992,029,900
Aug. 06, 202199.88100.0298.9899.2198.002,515,800
Aug. 05, 202199.87100.1399.2099.5998.381,945,100
Aug. 04, 2021100.44100.6699.0999.4998.282,591,700
Aug. 03, 2021100.24100.8599.63100.4499.223,052,600
Aug. 02, 2021100.64101.5299.81100.0398.813,327,400
Jul. 30, 2021100.09100.4599.52100.0998.873,523,100
Jul. 29, 202199.30100.6399.10100.2999.073,273,900
Jul. 28, 202199.8899.9798.8598.9497.733,022,100
Jul. 27, 202199.19100.3198.8899.8498.622,889,300
Jul. 26, 202198.0899.2398.0599.0497.833,593,600
Jul. 23, 202197.7698.7397.3498.4097.202,204,800
Jul. 22, 202196.1997.2895.7097.2496.053,949,000
Jul. 21, 202195.6596.7895.2196.5495.364,108,000
Jul. 20, 202196.0196.9693.9494.9393.776,816,200
Jul. 19, 202198.6898.8296.6897.9396.744,669,100
Jul. 16, 202199.5399.7698.8398.9097.693,122,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...