Canada Markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.40+1.83 (+1.80%)
At close: 04:00PM EDT
103.30 -0.10 (-0.10%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022102.00104.75101.00103.40103.406,048,700
Jun 23, 202299.50101.8799.34101.57101.575,619,700
Jun 22, 202299.73100.1497.2199.1899.185,006,900
Jun 21, 2022100.00100.1597.68100.10100.106,843,000
Jun 17, 202298.0099.1697.8097.9597.9512,262,300
Jun 16, 202297.2598.6096.2698.2798.275,581,100
Jun 15, 202299.59100.3597.8898.2198.215,760,600
Jun 14, 202298.97100.0698.0798.9798.974,013,500
Jun 13, 2022101.35101.7997.9998.5098.504,297,800
Jun 10, 2022100.55103.37100.20102.33102.333,819,000
Jun 09, 2022103.92104.10101.61101.69101.693,625,700
Jun 08, 2022104.63105.18103.09103.54103.548,555,300
Jun 07, 2022105.64106.42104.91106.28106.284,629,300
Jun 06, 2022106.95107.72106.01106.37106.375,633,100
Jun 03, 2022106.21106.97105.52105.52105.525,991,600
Jun 02, 2022105.70106.37103.25106.21106.215,823,000
Jun 01, 2022106.48106.54104.62105.76105.766,407,200
May 31, 2022106.17107.22105.07106.25106.257,741,200
May 27, 2022108.60108.63105.92106.97106.976,977,000
May 26, 2022108.86109.67107.98108.07108.074,623,500
May 25, 2022107.07109.81106.11108.57108.576,839,900
May 24, 2022102.78106.73102.78106.62106.626,116,800
May 23, 2022103.10105.74101.60102.91102.916,296,700
May 20, 2022100.68101.7599.63101.15101.155,077,000
May 19, 2022105.00105.1899.86100.50100.509,297,700
May 18, 2022107.00107.01105.20106.18106.185,819,500
May 17, 2022106.82106.97105.51106.30106.304,199,300
May 16, 2022104.36106.63104.12105.91105.915,423,700
May 13, 2022103.79104.82102.95104.43104.432,816,100
May 12, 2022104.06105.19101.78103.37103.377,908,500
May 11, 202299.55104.7399.50103.62103.628,132,100
May 10, 202299.60100.5898.1398.8898.887,091,500
May 09, 202298.47102.0097.3499.8799.877,282,300
May 06, 202298.9999.6397.9898.9498.943,384,400
May 05, 202299.78101.5599.1499.7799.774,072,600
May 04, 202298.69100.6498.42100.56100.563,562,100
May 03, 202298.8999.5797.4398.9998.993,839,600
May 02, 2022101.39101.3996.4998.5798.577,263,500
Apr 29, 2022102.62102.9699.79100.00100.004,911,100
Apr 28, 2022102.00103.12100.95102.41102.414,399,800
Apr 27, 2022103.10103.27101.61101.69101.694,259,400
Apr 26, 2022102.56103.30102.12102.77102.774,614,700
Apr 25, 2022101.93102.70100.24102.53102.534,580,300
Apr 22, 2022105.17105.20102.59102.69102.694,139,900
Apr 21, 2022103.37105.74101.93105.06105.065,835,500
Apr 20, 2022102.29103.88102.29103.05103.055,796,800
Apr 19, 2022101.16102.69100.67102.58102.586,603,900
Apr 18, 2022101.49102.25100.88101.05101.057,424,800
Apr 14, 2022101.00102.04100.76101.77101.774,370,000
Apr 13, 2022100.32101.59100.32101.20101.206,708,300
Apr 12, 2022101.04101.1599.83100.49100.495,320,100
Apr 11, 2022100.88101.6699.58101.24101.247,200,300
Apr 08, 2022100.09100.9599.87100.07100.075,086,200
Apr 07, 202298.05100.1397.9899.6799.678,385,400
Apr 06, 202296.7899.1195.5199.0299.027,381,500
Apr 05, 202295.4197.0395.4195.6695.663,623,500
Apr 04, 202295.9996.5795.4096.2896.285,176,200
Apr 01, 202294.9696.9594.5996.7896.785,687,000
Mar 31, 202293.7894.5893.5193.9493.946,599,300
Mar 30, 202293.6993.9892.8093.9493.943,935,000
Mar 29, 202292.1693.6392.1193.6393.636,964,600
Mar 28, 202292.8293.2091.0092.0792.074,097,200
Mar 25, 202292.2593.4892.0493.4593.453,162,600
Mar 24, 202291.4593.0891.3392.5892.584,587,100
Mar 23, 202292.7293.1491.1691.2591.255,038,800
Mar 22, 202294.2995.4293.5193.6593.655,860,200
Mar 21, 202294.5595.0093.3994.1494.144,593,800
Mar 18, 202294.1994.7093.2293.9093.909,667,800
Mar 17, 202293.5093.8592.9393.3393.336,728,800
Mar 16, 202293.0094.5092.8393.7793.776,299,100
Mar 15, 202291.3392.9590.6192.6692.668,224,500
Mar 14, 202289.8990.5888.3789.5989.5916,030,300
Mar 11, 202292.2792.4288.7688.8788.878,629,800
Mar 10, 202292.9393.8391.6091.8991.898,099,400
Mar 09, 202295.2296.0793.3593.8193.816,427,300
Mar 08, 202294.1996.3692.7093.9793.9711,529,300
Mar 07, 202297.3597.5992.4593.2093.2014,334,100
Mar 04, 2022101.04101.0699.2599.8099.807,054,400
Mar 03, 2022101.63103.09101.63102.48102.484,584,600
Mar 02, 2022101.44103.49101.01102.54102.545,426,100
Mar 01, 2022101.07102.16100.44101.44101.445,000,500
Feb 28, 2022102.08102.77100.07101.07101.0710,381,600
Feb 25, 2022103.80105.98103.53105.24105.246,634,400
Feb 24, 2022106.11106.33101.18102.79102.7910,355,000
Feb 23, 2022109.17109.38108.01108.59108.595,268,000
Feb 22, 2022110.92111.17107.54108.59108.597,944,500
Feb 18, 2022111.50112.48111.18111.61111.617,870,300
Feb 17, 2022110.69112.33110.65111.90111.906,320,400
Feb 16, 2022109.67111.97109.30111.57111.578,577,200
Feb 15, 2022109.35110.63109.07109.67109.676,564,500
Feb 14, 2022108.00109.42107.77109.24109.249,409,900
Feb 11, 2022105.05108.57104.91107.96107.968,674,300
Feb 10, 2022104.61106.44103.96105.07105.077,008,300
Feb 09, 2022104.24104.54103.75104.10104.104,226,000
Feb 08, 2022104.09104.26103.43103.85103.855,953,100
Feb 07, 2022103.59104.10102.70103.58103.585,195,700
Feb 04, 2022103.42104.36102.70103.59103.596,374,500
Feb 03, 2022104.10104.18103.04103.81103.813,815,500
Feb 02, 2022103.00104.17102.91103.90103.907,527,700
Feb 01, 2022102.90103.65102.02103.25103.258,047,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...