PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201983.1683.6882.6183.2583.253,786,991
Dec. 05, 201982.0782.4381.4082.3882.385,209,800
Dec. 04, 201982.4683.0481.8882.1082.105,053,500
Dec. 03, 201983.0083.0781.7982.9782.974,750,300
Dec. 02, 201982.5582.8181.7282.6082.604,402,300
Nov. 29, 201982.2383.1482.2382.9382.932,927,900
Nov. 27, 201982.6783.1881.6782.4882.484,130,800
Nov. 26, 201982.5683.2681.7282.2782.275,258,500
Nov. 25, 201982.5082.7781.5582.3782.378,015,400
Nov. 22, 201983.7384.3382.3682.3882.384,764,400
Nov. 21, 201983.6784.9083.0483.4683.464,030,700
Nov. 20, 201983.2285.6083.1783.4883.485,670,100
Nov. 19, 201984.3984.7483.4283.4683.464,845,200
Nov. 18, 201985.0085.3284.5784.7984.793,236,800
Nov. 15, 201983.8984.8083.5984.7984.794,611,400
Nov. 14, 201984.6984.6983.5483.6483.642,896,700
Nov. 13, 201984.2184.8484.1484.7384.733,671,400
Nov. 12, 201983.7284.5083.4984.4684.463,671,200
Nov. 11, 201983.4584.1083.1883.7483.742,992,400
Nov. 08, 201982.1983.6781.7383.5783.575,287,600
Nov. 07, 201983.8783.9182.1782.2582.255,217,600
Nov. 06, 201984.3584.7083.5483.7083.704,604,700
Nov. 05, 201983.7184.7883.3684.2084.204,820,400
Nov. 04, 201982.6983.9882.4383.4483.444,294,100
Nov. 01, 201981.8383.0481.8382.9782.974,291,700
Oct. 31, 201981.6082.0380.5881.4481.444,689,400
Oct. 30, 201982.0282.1180.4581.2181.213,644,200
Oct. 29, 201981.5482.4581.2781.8581.853,443,200
Oct. 28, 201982.0082.3881.6882.0982.093,537,600
Oct. 25, 201980.8582.1380.5581.9881.983,452,600
Oct. 24, 201981.8982.0781.0281.4581.453,665,500
Oct. 23, 201981.3482.1281.1881.7881.783,015,300
Oct. 22, 201981.5481.9781.1781.1781.174,396,900
Oct. 21, 201980.3481.9080.3081.8081.804,174,900
Oct. 18, 201979.9581.9679.9580.5580.558,444,700
Oct. 17, 201980.3080.4277.9179.8579.858,730,300
Oct. 16, 201978.4379.7978.4379.1079.107,488,400
Oct. 15, 201978.0678.3577.6178.3278.324,085,900
Oct. 14, 201976.9378.0576.1578.0378.034,137,500
Oct. 11, 201978.4878.6377.1577.9577.956,289,000
Oct. 10, 201978.0478.2977.0177.7577.753,885,800
Oct. 09, 201976.9177.5276.5877.4577.453,831,200
Oct. 08, 201976.7177.3876.0476.3776.375,773,900
Oct. 07, 201978.1078.3777.1777.1777.175,370,900
Oct. 04, 201976.4378.3776.3278.2878.284,381,300
Oct. 03, 201976.3077.2575.8176.7776.773,550,900
Oct. 02, 201977.8378.1076.1976.7276.727,000,600
Oct. 01, 201976.2177.9976.0677.8377.837,555,000
Sep. 30, 201975.1676.1875.0375.9375.934,908,900
Sep. 27, 201975.1675.6574.6575.1375.134,142,900
Sep. 26, 201974.9175.8274.2975.2975.295,954,400
Sep. 25, 201976.9377.8875.0875.2875.2820,435,300
Sep. 24, 201971.1671.8870.9071.5671.568,846,900
Sep. 24, 20191.17 Dividend
Sep. 23, 201971.0072.7770.5772.0070.836,967,500
Sep. 20, 201971.2172.8371.0071.2070.0415,987,500
Sep. 19, 201971.5072.2071.1071.7170.548,374,200
Sep. 18, 201971.8772.3371.0671.5670.407,359,600
Sep. 17, 201973.4573.4671.8772.0270.857,752,700
Sep. 16, 201972.1872.7271.7772.6071.4210,547,300
Sep. 13, 201974.3174.7873.0073.0571.8610,572,800
Sep. 12, 201975.2175.4074.0574.9073.686,242,900
Sep. 11, 201974.5475.4874.1275.0773.858,443,100
Sep. 10, 201972.7074.5672.5074.5073.297,401,900
Sep. 09, 201973.0073.3972.4273.3072.115,528,100
Sep. 06, 201972.2673.4271.9872.9771.786,130,000
Sep. 05, 201973.4073.4271.8871.9570.786,613,400
Sep. 04, 201972.6973.2571.5273.0271.835,386,700
Sep. 03, 201972.0072.7971.1172.6671.484,466,900
Aug. 30, 201972.8373.2271.7572.0970.929,045,000
Aug. 29, 201975.2875.6571.6172.7271.5413,238,200
Aug. 28, 201971.9275.6771.9074.3273.1118,953,200
Aug. 27, 201975.1075.4069.2771.7070.5341,583,100
Aug. 26, 201981.0081.5776.4177.7376.4711,518,000
Aug. 23, 201982.7983.3580.6681.2279.904,263,800
Aug. 22, 201982.5583.8682.4282.9581.603,681,200
Aug. 21, 201983.4283.6082.0883.0581.703,311,100
Aug. 20, 201984.9184.9882.2983.0081.653,656,000
Aug. 19, 201985.6586.0584.7885.0183.633,108,100
Aug. 16, 201984.7385.5184.6684.9183.533,302,500
Aug. 15, 201983.9384.6983.1184.4983.123,980,200
Aug. 14, 201983.5183.7783.0283.3381.986,642,500
Aug. 13, 201981.6484.1081.6483.9582.594,476,900
Aug. 12, 201982.4583.0481.7282.3881.042,172,500
Aug. 09, 201982.4382.9981.7982.5981.253,068,500
Aug. 08, 201981.4382.7281.3182.4881.143,266,600
Aug. 07, 201980.3681.6679.3581.3680.046,434,700
Aug. 06, 201981.1281.6580.5681.3280.006,313,100
Aug. 05, 201983.5783.8279.4980.2678.966,849,300
Aug. 02, 201982.7084.5581.8884.1782.806,109,100
Aug. 01, 201984.3085.2182.4182.4581.116,385,200
Jul. 31, 201985.9486.4082.1883.6182.256,793,000
Jul. 30, 201986.0286.5785.1786.3084.903,952,800
Jul. 29, 201986.2987.0385.8486.7685.354,461,400
Jul. 26, 201985.8486.4885.2385.9884.583,348,300
Jul. 25, 201985.2786.2984.7585.6384.243,715,600
Jul. 24, 201986.4286.6384.7585.0283.644,316,500
Jul. 23, 201987.4887.5986.1786.7585.344,758,400
Jul. 22, 201988.9789.0586.8886.9585.545,366,100
Jul. 19, 201988.3689.9887.8688.7387.297,561,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...