PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 202070.2675.0670.1274.3474.345,707,156
Apr. 01, 202069.7771.9969.2871.1271.126,497,600
Mar. 31, 202072.5775.0272.2072.9672.9611,601,800
Mar. 30, 202070.3273.0070.0272.5572.556,361,400
Mar. 27, 202068.7971.5867.3969.1569.157,972,300
Mar. 26, 202066.1372.0465.9871.1671.167,830,700
Mar. 25, 202061.6168.5861.0166.0766.079,075,300
Mar. 24, 202060.9566.1160.7863.6063.609,328,700
Mar. 23, 202058.9660.5856.0159.9859.9814,031,200
Mar. 20, 202064.9065.2660.2961.0961.0912,175,000
Mar. 20, 20201.17 Dividend
Mar. 19, 202064.2667.2261.0166.4365.269,453,600
Mar. 18, 202070.2773.4859.8364.9163.7714,720,100
Mar. 17, 202071.6775.1370.6073.9972.6911,051,400
Mar. 16, 202070.7674.6668.4169.6068.3710,163,400
Mar. 13, 202075.1279.7972.3579.5078.1011,013,100
Mar. 12, 202073.5476.8370.2772.2570.9811,487,200
Mar. 11, 202082.0482.7079.0979.8478.437,083,200
Mar. 10, 202083.2884.9780.8884.7383.247,496,100
Mar. 09, 202082.1784.8279.3281.6380.1910,717,700
Mar. 06, 202084.5787.5683.7487.2785.736,596,900
Mar. 05, 202086.6889.1886.5087.8686.316,587,500
Mar. 04, 202084.3488.7884.1588.7487.185,675,300
Mar. 03, 202084.8886.9582.6583.5082.036,034,700
Mar. 02, 202081.6185.0480.8184.9783.476,916,400
Feb. 28, 202081.0081.9777.7381.8780.4313,656,100
Feb. 27, 202084.8687.4583.0783.0781.618,930,500
Feb. 26, 202085.0086.6284.8186.2584.737,929,700
Feb. 25, 202085.9387.1584.1385.0083.506,125,500
Feb. 24, 202088.2288.5585.3885.5784.066,497,400
Feb. 21, 202086.8689.7086.6889.6488.066,314,300
Feb. 20, 202087.5087.7786.1487.4485.903,076,400
Feb. 19, 202087.8187.9786.8887.8886.334,372,000
Feb. 18, 202088.2988.3987.0587.4485.903,606,200
Feb. 14, 202088.8889.2388.0188.5086.943,348,600
Feb. 13, 202088.8489.7387.5488.8287.264,322,800
Feb. 12, 202089.0089.3087.3787.9086.354,086,100
Feb. 11, 202088.7590.1788.3689.4487.864,975,000
Feb. 10, 202087.3488.7786.9188.7587.196,392,400
Feb. 07, 202086.3087.7486.2287.4585.914,654,600
Feb. 06, 202084.8088.8084.5886.1884.667,306,200
Feb. 05, 202083.6084.7883.6083.9482.464,860,800
Feb. 04, 202083.0284.1182.8283.6082.134,615,900
Feb. 03, 202082.6484.1982.6483.0081.543,356,400
Jan. 31, 202084.1984.3082.2782.7081.244,861,600
Jan. 30, 202083.2184.5382.5384.3382.845,625,100
Jan. 29, 202084.8785.1983.9483.9682.484,418,500
Jan. 28, 202084.5584.9484.0784.6883.195,263,700
Jan. 27, 202085.4585.9084.5784.7183.223,795,400
Jan. 24, 202086.8387.3385.6486.1584.633,888,700
Jan. 23, 202088.5688.8287.0287.0885.554,592,100
Jan. 22, 202088.5789.1388.4988.9887.414,595,700
Jan. 21, 202088.4488.9987.9088.8787.306,373,200
Jan. 17, 202088.5888.8887.7488.6987.135,908,400
Jan. 16, 202088.6288.8788.1988.5687.002,602,300
Jan. 15, 202087.3188.8987.3088.3286.764,155,400
Jan. 14, 202087.7087.9487.2487.5886.045,129,300
Jan. 13, 202087.4188.4587.2787.8286.275,402,900
Jan. 10, 202088.9689.0087.3387.4685.924,411,000
Jan. 09, 202088.3788.6787.4288.2886.736,180,100
Jan. 08, 202086.8088.3586.4388.0486.495,337,600
Jan. 07, 202085.6386.8385.2786.4084.884,311,600
Jan. 06, 202084.9186.1184.3786.0284.507,041,400
Jan. 03, 202085.0385.9484.8685.0383.533,806,700
Jan. 02, 202085.5186.1784.7685.1983.695,107,200
Dec. 31, 201985.7185.8984.7885.0983.593,718,900
Dec. 30, 201986.3986.6785.5285.7084.192,568,800
Dec. 27, 201986.0286.4485.7986.3184.792,326,500
Dec. 26, 201986.2486.5185.5186.0384.512,549,100
Dec. 24, 201986.0286.4185.8286.1184.591,233,800
Dec. 23, 201985.5986.1485.5286.0284.503,992,400
Dec. 20, 201986.8887.0885.2085.2783.779,379,200
Dec. 19, 201985.9086.2485.6085.9984.485,085,200
Dec. 18, 201984.7085.9084.4585.7084.196,240,900
Dec. 18, 20191.17 Dividend
Dec. 17, 201985.8486.3185.2385.9583.295,435,500
Dec. 16, 201985.3586.4685.3186.2583.585,594,500
Dec. 13, 201984.0084.8983.6684.6782.055,574,800
Dec. 12, 201984.8485.0084.0084.0581.456,104,400
Dec. 11, 201984.2585.1284.0084.8482.213,719,700
Dec. 10, 201983.3484.2383.0883.9081.303,496,300
Dec. 09, 201983.7783.9383.4483.5981.003,295,500
Dec. 06, 201983.1683.6882.6183.2580.673,787,000
Dec. 05, 201982.0782.4381.4082.3879.835,209,800
Dec. 04, 201982.4683.0481.8882.1079.565,053,500
Dec. 03, 201983.0083.0781.7982.9780.404,750,300
Dec. 02, 201982.5582.8181.7282.6080.044,402,300
Nov. 29, 201982.2383.1482.2382.9380.362,927,900
Nov. 27, 201982.6783.1881.6782.4879.924,130,800
Nov. 26, 201982.5683.2681.7282.2779.725,258,500
Nov. 25, 201982.5082.7781.5582.3779.828,015,400
Nov. 22, 201983.7384.3382.3682.3879.834,764,400
Nov. 21, 201983.6784.9083.0483.4680.874,030,700
Nov. 20, 201983.2285.6083.1783.4880.895,670,100
Nov. 19, 201984.3984.7483.4283.4680.874,845,200
Nov. 18, 201985.0085.3284.5784.7982.163,236,800
Nov. 15, 201983.8984.8083.5984.7982.164,611,400
Nov. 14, 201984.6984.6983.5483.6481.052,896,700
Nov. 13, 201984.2184.8484.1484.7382.103,671,400
Nov. 12, 201983.7284.5083.4984.4681.843,671,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...