PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202391.7092.0090.7290.8490.844,777,200
May 25, 202391.7191.8590.6390.7690.765,536,100
May 24, 202393.0293.5292.3492.3592.353,737,200
May 23, 202393.4893.6992.9492.9492.947,659,600
May 22, 202393.0593.5692.6893.0793.073,062,600
May 19, 202393.1293.7893.0493.1993.194,027,000
May 18, 202392.8393.0491.8192.6092.608,395,200
May 17, 202394.0294.4793.1293.4993.495,658,000
May 16, 202394.7194.9293.7593.8693.866,273,100
May 15, 202395.3995.4994.5195.0095.002,600,100
May 12, 202395.0595.1994.4295.1295.122,229,400
May 11, 202394.5195.0693.7795.0495.043,554,500
May 10, 202395.9296.1994.0195.1095.102,667,400
May 09, 202395.2296.2394.4795.6595.652,908,200
May 08, 202395.5495.8695.0695.5695.562,278,700
May 05, 202394.5096.0094.1995.5695.562,426,800
May 04, 202395.4595.6793.7894.3894.384,466,100
May 03, 202396.8997.3495.8295.8695.863,579,900
May 02, 202399.0699.2995.4296.9196.913,814,600
May 01, 202399.75100.7999.2999.3599.352,340,800
Apr 28, 202398.66100.0398.3799.9799.973,855,100
Apr 27, 202397.8799.1697.4598.8298.824,131,000
Apr 26, 202398.3999.1198.1698.2098.202,489,600
Apr 25, 202398.3499.4598.0098.6998.694,645,800
Apr 24, 202397.9998.6597.5198.3598.354,099,200
Apr 21, 202397.9498.2596.3697.7797.774,927,000
Apr 20, 202396.4298.8595.9696.7196.719,046,400
Apr 19, 2023101.49101.92101.10101.51101.514,048,100
Apr 18, 202399.85101.3499.75101.33101.333,071,900
Apr 17, 202399.71100.0499.3299.9499.942,844,500
Apr 14, 202399.92100.0498.9699.4899.482,303,900
Apr 13, 202398.8699.8398.6599.7599.752,978,800
Apr 12, 202398.4799.5197.9698.7998.792,978,000
Apr 11, 202399.0699.7098.5898.6498.642,894,200
Apr 10, 202398.6098.8998.1098.5798.573,254,500
Apr 06, 202398.7599.9198.7499.0399.033,469,400
Apr 05, 202397.5998.9897.5798.7498.744,728,000
Apr 04, 202397.5597.9196.8897.5497.543,064,600
Apr 03, 202397.2298.4197.1997.9097.902,962,800
Mar 31, 202397.1497.3696.6997.2597.253,887,200
Mar 30, 202396.8198.1696.2696.6296.625,053,000
Mar 29, 202394.8395.3794.3494.7294.724,400,100
Mar 28, 202392.5394.4092.5394.2394.234,558,600
Mar 27, 202391.6693.0091.5392.6092.606,061,600
Mar 24, 202390.7290.9990.0890.7590.753,897,500
Mar 23, 202392.2892.5090.2190.2790.275,549,100
Mar 22, 202394.4994.8092.2392.3792.377,748,300
Mar 22, 20231.27 Dividend
Mar 21, 202396.9597.3795.3395.7094.434,039,600
Mar 20, 202395.1696.5495.1496.3095.025,109,400
Mar 17, 202395.2395.4893.4594.7993.5318,801,400
Mar 16, 202396.1996.1994.5295.3994.127,200,300
Mar 15, 202396.0096.4194.8096.1894.907,110,400
Mar 14, 202397.6997.7596.5297.3596.066,141,300
Mar 13, 202398.2099.7997.2897.3796.087,568,800
Mar 10, 202398.9999.6697.9698.3597.043,970,800
Mar 09, 2023100.34100.5398.8898.9697.653,775,300
Mar 08, 202399.2099.8999.1099.7598.433,533,100
Mar 07, 202399.89100.0998.3999.2597.933,682,900
Mar 06, 202398.95100.1198.75100.1098.773,524,800
Mar 03, 202398.5399.3497.9799.2097.882,465,700
Mar 02, 202397.2098.7297.1698.3697.053,316,400
Mar 01, 202399.0099.1297.0797.5196.224,220,200
Feb 28, 202397.6998.0496.5497.3096.014,976,500
Feb 27, 202399.0899.1897.9798.1796.873,862,700
Feb 24, 202398.8899.2197.4398.5897.273,561,600
Feb 23, 202399.7399.9898.8999.8398.514,327,000
Feb 22, 202399.92101.2299.2499.5998.273,518,000
Feb 21, 2023101.49101.5999.6799.9898.653,871,000
Feb 17, 2023100.26102.0099.95101.82100.474,433,400
Feb 16, 2023100.26101.2699.05100.3098.972,934,300
Feb 15, 2023101.47101.47100.27101.1199.773,035,600
Feb 14, 2023103.49103.57101.61101.71100.363,251,400
Feb 13, 2023102.79103.79102.56103.71102.333,787,900
Feb 10, 2023102.17102.49100.98102.36101.003,692,500
Feb 09, 2023102.39103.24101.39102.02100.674,108,300
Feb 08, 2023101.18101.83101.05101.2999.953,875,000
Feb 07, 2023100.93102.36100.60102.20100.843,939,200
Feb 06, 2023102.55102.67101.66101.81100.462,888,700
Feb 03, 2023103.70103.77101.79102.59101.233,530,500
Feb 02, 2023104.59104.78102.82103.51102.144,378,700
Feb 01, 2023104.50105.62104.02105.39103.993,791,700
Jan 31, 2023104.21104.27103.31104.24102.863,540,400
Jan 30, 2023103.32104.59103.25103.83102.455,358,300
Jan 27, 2023104.31104.45103.56103.76102.384,133,400
Jan 26, 2023103.09104.35102.45104.32102.944,156,200
Jan 25, 2023102.50104.06102.28103.42102.0512,289,900
Jan 24, 2023101.17101.90100.40101.3099.963,604,500
Jan 23, 2023102.00102.40100.97101.1599.814,815,900
Jan 20, 2023101.52101.98100.89101.82100.474,806,500
Jan 19, 2023100.61101.95100.24101.1999.854,645,400
Jan 18, 2023101.01101.4198.6599.2697.944,271,700
Jan 17, 2023102.12102.46100.93101.2399.894,283,900
Jan 13, 2023101.34101.86101.21101.70100.352,772,100
Jan 12, 2023102.53102.56101.09101.44100.094,109,100
Jan 11, 2023102.32102.96101.01102.06100.714,561,600
Jan 10, 2023102.62102.82101.79102.19100.834,275,100
Jan 09, 2023104.00104.43102.28102.30100.944,864,200
Jan 06, 2023102.10104.27101.83103.49102.125,815,700
Jan 05, 2023100.59101.0999.76100.8299.483,590,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...