Canada Markets open in 2 hrs 39 mins

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
DateOpenHighLowClose*Adj Close**Volume
Apr. 20, 2021------
Apr. 19, 202193.3593.4391.4691.6791.677,357,200
Apr. 16, 202192.4493.0991.9592.9192.914,948,500
Apr. 15, 202191.6992.5491.4091.8391.834,333,200
Apr. 14, 202190.7391.2990.4391.0791.074,058,600
Apr. 13, 202190.1191.0089.9990.7890.785,639,700
Apr. 12, 202191.1591.7590.8391.3991.394,366,500
Apr. 09, 202189.7091.1189.5791.0791.075,181,100
Apr. 08, 202188.5289.6688.3089.4489.445,045,000
Apr. 07, 202188.7589.0487.7488.2888.283,354,600
Apr. 06, 202188.4189.0487.6788.6388.633,780,100
Apr. 05, 202188.5289.4288.5288.6088.603,593,300
Apr. 01, 202188.4288.9087.3388.0688.064,647,100
Mar. 31, 202188.8989.2188.5688.7488.744,916,000
Mar. 30, 202191.0091.1289.0389.3589.353,659,800
Mar. 29, 202190.3491.1089.7790.9990.994,433,600
Mar. 26, 202189.2990.7288.3990.5890.585,045,500
Mar. 25, 202188.5188.9187.7688.6988.693,528,800
Mar. 24, 202187.9089.3687.7388.5588.554,296,000
Mar. 23, 202189.4989.5987.7888.0588.054,468,600
Mar. 22, 202188.8190.0088.1889.9889.985,804,300
Mar. 19, 202189.1490.0288.5789.2589.2510,234,700
Mar. 19, 20211.2 Dividend
Mar. 18, 202189.0091.2588.8590.5689.3610,663,000
Mar. 17, 202188.4789.2188.1189.2088.024,938,300
Mar. 16, 202187.0888.2487.0688.2087.036,356,400
Mar. 15, 202188.0088.3687.1687.6886.525,626,500
Mar. 12, 202187.4287.7986.8587.7286.563,070,300
Mar. 11, 202186.4987.5186.0686.6385.483,540,300
Mar. 10, 202187.0787.5085.8886.7685.614,644,300
Mar. 09, 202186.6987.7286.2387.0785.927,211,700
Mar. 08, 202186.1487.5185.8986.3685.223,841,500
Mar. 05, 202185.1586.4884.6086.1685.024,470,100
Mar. 04, 202185.2286.7484.3084.6183.494,078,000
Mar. 03, 202185.2286.0584.7285.1584.023,147,000
Mar. 02, 202184.6885.8584.6885.0783.943,563,600
Mar. 01, 202184.7386.1684.4784.9583.823,101,200
Feb. 26, 202186.5286.9183.9884.0282.915,651,700
Feb. 25, 202187.0087.9386.3986.5285.373,680,000
Feb. 24, 202186.0288.1986.0087.5686.404,560,800
Feb. 23, 202187.6487.7586.1686.4485.294,090,300
Feb. 22, 202185.1686.6284.7486.5085.353,525,700
Feb. 19, 202186.3386.6785.3785.4584.324,289,500
Feb. 18, 202186.1186.9386.0086.3385.196,859,800
Feb. 17, 202185.7087.0785.6286.6185.464,908,800
Feb. 16, 202185.8886.2285.3286.0084.864,323,000
Feb. 12, 202185.4086.1885.0686.1284.983,597,400
Feb. 11, 202186.1386.4384.9785.3684.233,570,300
Feb. 10, 202187.0087.7385.0485.9484.805,260,600
Feb. 09, 202186.1986.7085.5785.6384.504,205,400
Feb. 08, 202184.4086.0484.1585.9984.854,843,300
Feb. 05, 202184.3984.7983.4884.2883.165,048,900
Feb. 04, 202180.0383.6980.0283.6382.525,391,300
Feb. 03, 202179.2180.8478.9180.2379.174,275,000
Feb. 02, 202179.6680.1979.2179.2778.224,790,700
Feb. 01, 202179.0079.7378.3479.0678.016,209,500
Jan. 29, 202181.0981.4579.5479.6578.595,107,300
Jan. 28, 202179.8082.0779.7281.2880.203,304,800
Jan. 27, 202181.1082.0579.4479.8078.745,295,400
Jan. 26, 202181.5082.2981.1581.9980.903,713,400
Jan. 25, 202180.5081.3680.0481.3480.264,156,000
Jan. 22, 202181.1281.3980.5280.6879.613,156,300
Jan. 21, 202181.9582.0881.1081.3380.254,167,300
Jan. 20, 202181.4382.0381.0181.7080.624,733,500
Jan. 19, 202181.4482.2980.8181.9080.817,685,100
Jan. 15, 202180.9281.3779.8480.9479.874,492,200
Jan. 14, 202181.2381.5780.5581.1880.105,504,700
Jan. 13, 202180.8981.4280.5281.2180.135,280,200
Jan. 12, 202182.0082.3580.1381.0780.005,300,300
Jan. 11, 202183.1083.6982.0482.3181.224,698,000
Jan. 08, 202183.2983.7582.4783.0981.994,035,600
Jan. 07, 202182.6983.3682.3282.9881.884,824,300
Jan. 06, 202182.7183.2582.0182.5081.416,376,600
Jan. 05, 202182.1883.0981.8382.3981.305,282,700
Jan. 04, 202182.8282.8579.8681.5080.425,389,400
Dec. 31, 202081.4682.9281.2982.7981.692,892,300
Dec. 30, 202081.9782.2081.3181.4880.402,886,400
Dec. 29, 202083.1183.2381.6681.8780.792,417,300
Dec. 28, 202082.9483.5782.0782.4981.404,528,900
Dec. 24, 202082.1682.6082.0382.5181.421,128,500
Dec. 23, 202082.4582.7282.0382.2081.113,702,800
Dec. 22, 202082.6782.7481.2782.1981.105,109,300
Dec. 22, 20201.2 Dividend
Dec. 21, 202084.7784.7783.0684.1781.877,672,100
Dec. 18, 202085.3886.6185.1086.0983.7412,918,200
Dec. 17, 202085.8286.0085.1485.6783.335,799,900
Dec. 16, 202084.2986.2784.2185.6383.299,049,500
Dec. 15, 202084.8285.2084.1584.2981.998,626,000
Dec. 14, 202085.7285.7884.3684.4082.0912,877,400
Dec. 11, 202084.0085.2083.1185.0082.684,869,000
Dec. 10, 202084.0485.4183.9584.9782.658,787,800
Dec. 09, 202083.1884.9882.8484.6182.306,900,000
Dec. 08, 202081.2883.1280.8882.6480.385,712,800
Dec. 07, 202081.0182.1480.5581.6879.455,224,200
Dec. 04, 202078.5380.8378.5380.7578.544,678,200
Dec. 03, 202078.2578.6777.7078.5076.364,313,400
Dec. 02, 202077.2978.1177.0278.0775.945,415,000
Dec. 01, 202076.0277.1375.6977.0374.936,791,700
Nov. 30, 202075.7076.0975.4275.7573.685,539,100
Nov. 27, 202076.5977.0075.7575.9073.832,523,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...