Philip Morris International Inc. (PM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

91.67-1.24 (-1.33%)

At close: 4:00PM EDT

90.30 -1.37 (-1.49%)
Pre-Market: 6:33AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 20, 2021	-	-	-	-	-	-
Apr. 19, 2021	93.35	93.43	91.46	91.67	91.67	7,357,200
Apr. 16, 2021	92.44	93.09	91.95	92.91	92.91	4,948,500
Apr. 15, 2021	91.69	92.54	91.40	91.83	91.83	4,333,200
Apr. 14, 2021	90.73	91.29	90.43	91.07	91.07	4,058,600
Apr. 13, 2021	90.11	91.00	89.99	90.78	90.78	5,639,700
Apr. 12, 2021	91.15	91.75	90.83	91.39	91.39	4,366,500
Apr. 09, 2021	89.70	91.11	89.57	91.07	91.07	5,181,100
Apr. 08, 2021	88.52	89.66	88.30	89.44	89.44	5,045,000
Apr. 07, 2021	88.75	89.04	87.74	88.28	88.28	3,354,600
Apr. 06, 2021	88.41	89.04	87.67	88.63	88.63	3,780,100
Apr. 05, 2021	88.52	89.42	88.52	88.60	88.60	3,593,300
Apr. 01, 2021	88.42	88.90	87.33	88.06	88.06	4,647,100
Mar. 31, 2021	88.89	89.21	88.56	88.74	88.74	4,916,000
Mar. 30, 2021	91.00	91.12	89.03	89.35	89.35	3,659,800
Mar. 29, 2021	90.34	91.10	89.77	90.99	90.99	4,433,600
Mar. 26, 2021	89.29	90.72	88.39	90.58	90.58	5,045,500
Mar. 25, 2021	88.51	88.91	87.76	88.69	88.69	3,528,800
Mar. 24, 2021	87.90	89.36	87.73	88.55	88.55	4,296,000
Mar. 23, 2021	89.49	89.59	87.78	88.05	88.05	4,468,600
Mar. 22, 2021	88.81	90.00	88.18	89.98	89.98	5,804,300
Mar. 19, 2021	89.14	90.02	88.57	89.25	89.25	10,234,700
Mar. 19, 2021	1.2 Dividend
Mar. 18, 2021	89.00	91.25	88.85	90.56	89.36	10,663,000
Mar. 17, 2021	88.47	89.21	88.11	89.20	88.02	4,938,300
Mar. 16, 2021	87.08	88.24	87.06	88.20	87.03	6,356,400
Mar. 15, 2021	88.00	88.36	87.16	87.68	86.52	5,626,500
Mar. 12, 2021	87.42	87.79	86.85	87.72	86.56	3,070,300
Mar. 11, 2021	86.49	87.51	86.06	86.63	85.48	3,540,300
Mar. 10, 2021	87.07	87.50	85.88	86.76	85.61	4,644,300
Mar. 09, 2021	86.69	87.72	86.23	87.07	85.92	7,211,700
Mar. 08, 2021	86.14	87.51	85.89	86.36	85.22	3,841,500
Mar. 05, 2021	85.15	86.48	84.60	86.16	85.02	4,470,100
Mar. 04, 2021	85.22	86.74	84.30	84.61	83.49	4,078,000
Mar. 03, 2021	85.22	86.05	84.72	85.15	84.02	3,147,000
Mar. 02, 2021	84.68	85.85	84.68	85.07	83.94	3,563,600
Mar. 01, 2021	84.73	86.16	84.47	84.95	83.82	3,101,200
Feb. 26, 2021	86.52	86.91	83.98	84.02	82.91	5,651,700
Feb. 25, 2021	87.00	87.93	86.39	86.52	85.37	3,680,000
Feb. 24, 2021	86.02	88.19	86.00	87.56	86.40	4,560,800
Feb. 23, 2021	87.64	87.75	86.16	86.44	85.29	4,090,300
Feb. 22, 2021	85.16	86.62	84.74	86.50	85.35	3,525,700
Feb. 19, 2021	86.33	86.67	85.37	85.45	84.32	4,289,500
Feb. 18, 2021	86.11	86.93	86.00	86.33	85.19	6,859,800
Feb. 17, 2021	85.70	87.07	85.62	86.61	85.46	4,908,800
Feb. 16, 2021	85.88	86.22	85.32	86.00	84.86	4,323,000
Feb. 12, 2021	85.40	86.18	85.06	86.12	84.98	3,597,400
Feb. 11, 2021	86.13	86.43	84.97	85.36	84.23	3,570,300
Feb. 10, 2021	87.00	87.73	85.04	85.94	84.80	5,260,600
Feb. 09, 2021	86.19	86.70	85.57	85.63	84.50	4,205,400
Feb. 08, 2021	84.40	86.04	84.15	85.99	84.85	4,843,300
Feb. 05, 2021	84.39	84.79	83.48	84.28	83.16	5,048,900
Feb. 04, 2021	80.03	83.69	80.02	83.63	82.52	5,391,300
Feb. 03, 2021	79.21	80.84	78.91	80.23	79.17	4,275,000
Feb. 02, 2021	79.66	80.19	79.21	79.27	78.22	4,790,700
Feb. 01, 2021	79.00	79.73	78.34	79.06	78.01	6,209,500
Jan. 29, 2021	81.09	81.45	79.54	79.65	78.59	5,107,300
Jan. 28, 2021	79.80	82.07	79.72	81.28	80.20	3,304,800
Jan. 27, 2021	81.10	82.05	79.44	79.80	78.74	5,295,400
Jan. 26, 2021	81.50	82.29	81.15	81.99	80.90	3,713,400
Jan. 25, 2021	80.50	81.36	80.04	81.34	80.26	4,156,000
Jan. 22, 2021	81.12	81.39	80.52	80.68	79.61	3,156,300
Jan. 21, 2021	81.95	82.08	81.10	81.33	80.25	4,167,300
Jan. 20, 2021	81.43	82.03	81.01	81.70	80.62	4,733,500
Jan. 19, 2021	81.44	82.29	80.81	81.90	80.81	7,685,100
Jan. 15, 2021	80.92	81.37	79.84	80.94	79.87	4,492,200
Jan. 14, 2021	81.23	81.57	80.55	81.18	80.10	5,504,700
Jan. 13, 2021	80.89	81.42	80.52	81.21	80.13	5,280,200
Jan. 12, 2021	82.00	82.35	80.13	81.07	80.00	5,300,300
Jan. 11, 2021	83.10	83.69	82.04	82.31	81.22	4,698,000
Jan. 08, 2021	83.29	83.75	82.47	83.09	81.99	4,035,600
Jan. 07, 2021	82.69	83.36	82.32	82.98	81.88	4,824,300
Jan. 06, 2021	82.71	83.25	82.01	82.50	81.41	6,376,600
Jan. 05, 2021	82.18	83.09	81.83	82.39	81.30	5,282,700
Jan. 04, 2021	82.82	82.85	79.86	81.50	80.42	5,389,400
Dec. 31, 2020	81.46	82.92	81.29	82.79	81.69	2,892,300
Dec. 30, 2020	81.97	82.20	81.31	81.48	80.40	2,886,400
Dec. 29, 2020	83.11	83.23	81.66	81.87	80.79	2,417,300
Dec. 28, 2020	82.94	83.57	82.07	82.49	81.40	4,528,900
Dec. 24, 2020	82.16	82.60	82.03	82.51	81.42	1,128,500
Dec. 23, 2020	82.45	82.72	82.03	82.20	81.11	3,702,800
Dec. 22, 2020	82.67	82.74	81.27	82.19	81.10	5,109,300
Dec. 22, 2020	1.2 Dividend
Dec. 21, 2020	84.77	84.77	83.06	84.17	81.87	7,672,100
Dec. 18, 2020	85.38	86.61	85.10	86.09	83.74	12,918,200
Dec. 17, 2020	85.82	86.00	85.14	85.67	83.33	5,799,900
Dec. 16, 2020	84.29	86.27	84.21	85.63	83.29	9,049,500
Dec. 15, 2020	84.82	85.20	84.15	84.29	81.99	8,626,000
Dec. 14, 2020	85.72	85.78	84.36	84.40	82.09	12,877,400
Dec. 11, 2020	84.00	85.20	83.11	85.00	82.68	4,869,000
Dec. 10, 2020	84.04	85.41	83.95	84.97	82.65	8,787,800
Dec. 09, 2020	83.18	84.98	82.84	84.61	82.30	6,900,000
Dec. 08, 2020	81.28	83.12	80.88	82.64	80.38	5,712,800
Dec. 07, 2020	81.01	82.14	80.55	81.68	79.45	5,224,200
Dec. 04, 2020	78.53	80.83	78.53	80.75	78.54	4,678,200
Dec. 03, 2020	78.25	78.67	77.70	78.50	76.36	4,313,400
Dec. 02, 2020	77.29	78.11	77.02	78.07	75.94	5,415,000
Dec. 01, 2020	76.02	77.13	75.69	77.03	74.93	6,791,700
Nov. 30, 2020	75.70	76.09	75.42	75.75	73.68	5,539,100
Nov. 27, 2020	76.59	77.00	75.75	75.90	73.83	2,523,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,204.42-146.90(-0.76%)

S&P 5004,163.26-22.21(-0.53%)

DOW34,077.63-123.04(-0.36%)

Philip Morris International Inc. (PM)

S&P/TSX
19,204.42
-146.90(-0.76%)

S&P 500
4,163.26
-22.21(-0.53%)

DOW
34,077.63
-123.04(-0.36%)