PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202073.0073.7671.5672.3072.307,214,129
Jul. 07, 202070.0073.2169.3772.9472.948,159,800
Jul. 06, 202071.1871.3870.0070.6070.603,562,800
Jul. 02, 202071.0071.2170.1970.4670.463,493,700
Jul. 01, 202070.1371.0069.8869.9969.993,565,900
Jun. 30, 202070.0470.4769.4370.0670.064,626,300
Jun. 29, 202069.3770.6269.0270.5170.512,953,700
Jun. 26, 202070.2870.6268.3768.8768.879,265,400
Jun. 25, 202070.1070.7269.6470.6770.674,610,500
Jun. 24, 202070.7371.1869.7870.0970.095,179,200
Jun. 23, 202072.8772.9771.4671.4971.495,238,600
Jun. 22, 202072.3572.7371.7772.0472.044,107,200
Jun. 19, 202073.9174.3472.1272.2072.209,201,500
Jun. 19, 20201.17 Dividend
Jun. 18, 202073.5074.7873.3674.6073.433,794,300
Jun. 17, 202074.9075.3473.8574.0972.934,483,100
Jun. 16, 202074.2475.1373.6574.6673.495,955,800
Jun. 15, 202069.7072.4069.4972.2071.076,254,900
Jun. 12, 202072.6372.7769.8970.4269.326,712,300
Jun. 11, 202074.1574.4471.2471.2570.135,981,300
Jun. 10, 202076.1376.3975.1375.1473.964,464,300
Jun. 09, 202077.0777.0975.4375.6574.464,315,400
Jun. 08, 202075.4677.7875.1077.7076.485,141,100
Jun. 05, 202076.5077.1875.7875.9174.725,395,600
Jun. 04, 202074.0075.2773.5275.1974.014,206,700
Jun. 03, 202074.4574.6073.8674.2173.055,182,400
Jun. 02, 202074.3374.3373.2073.7372.573,869,800
Jun. 01, 202073.3574.3573.3573.7972.633,309,300
May 29, 202072.9573.6271.8673.3672.217,200,000
May 28, 202075.0075.0073.4773.5172.365,536,000
May 27, 202073.5074.1073.0073.9172.755,959,800
May 26, 202071.5772.4771.5272.1371.005,627,800
May 22, 202070.5070.6469.5170.4569.352,605,300
May 21, 202070.2371.6969.8370.5069.396,851,900
May 20, 202068.7970.5268.0870.4769.365,298,200
May 19, 202067.8768.6467.2168.5167.444,830,600
May 18, 202069.6669.8768.0068.2567.186,661,600
May 15, 202068.6468.7167.4667.7866.723,727,000
May 14, 202068.5068.5766.8567.9666.895,878,300
May 13, 202069.6769.9968.2968.7967.714,541,200
May 12, 202071.8372.2469.8769.8768.774,703,300
May 11, 202071.7571.9970.8571.2870.163,916,100
May 08, 202071.4972.4371.3172.0070.875,573,700
May 07, 202072.7372.7370.0770.1469.047,019,200
May 06, 202072.4372.5269.5571.5070.387,199,100
May 05, 202073.8274.3672.1972.2071.073,696,400
May 04, 202073.0273.4071.1473.3172.164,589,800
May 01, 202074.5574.8972.9173.2872.134,782,300
Apr. 30, 202075.9576.1672.7874.6073.439,192,200
Apr. 29, 202078.2078.4476.3676.5075.304,583,600
Apr. 28, 202076.3178.4676.1177.2576.045,487,400
Apr. 27, 202074.0575.2173.6074.9273.743,915,900
Apr. 24, 202072.5073.9772.3073.6772.514,193,500
Apr. 23, 202073.0673.4171.7571.7870.655,332,400
Apr. 22, 202073.6773.8671.8573.0671.914,868,300
Apr. 21, 202072.9875.5271.6072.2871.157,726,900
Apr. 20, 202076.1478.1475.7776.8675.655,953,700
Apr. 17, 202076.4278.8776.1977.9676.745,352,200
Apr. 16, 202076.0076.4874.2275.3974.214,531,900
Apr. 15, 202075.6075.8373.7775.4474.265,730,300
Apr. 14, 202074.3577.4574.1577.1875.976,154,200
Apr. 13, 202075.0175.4873.6773.9572.796,382,000
Apr. 09, 202075.9277.7374.9375.3474.169,281,000
Apr. 08, 202075.1775.9174.3674.6673.496,565,800
Apr. 07, 202076.8777.2773.7274.5173.347,069,800
Apr. 06, 202075.3876.6174.1675.6874.496,293,100
Apr. 03, 202075.4475.5072.7773.4672.315,254,100
Apr. 02, 202070.2675.0670.1274.3473.176,143,500
Apr. 01, 202069.7771.9969.2871.1270.006,497,600
Mar. 31, 202072.5775.0272.2072.9671.8211,601,800
Mar. 30, 202070.3273.0070.0272.5571.416,361,400
Mar. 27, 202068.7971.5867.3969.1568.077,972,300
Mar. 26, 202066.1372.0465.9871.1670.047,830,700
Mar. 25, 202061.6168.5861.0166.0765.039,075,300
Mar. 24, 202060.9566.1160.7863.6062.609,328,700
Mar. 23, 202058.9660.5856.0159.9859.0414,031,200
Mar. 20, 202064.9065.2660.2961.0960.1312,175,000
Mar. 20, 20201.17 Dividend
Mar. 19, 202064.2667.2261.0166.4364.249,453,600
Mar. 18, 202070.2773.4859.8364.9162.7714,720,100
Mar. 17, 202071.6775.1370.6073.9971.5511,051,400
Mar. 16, 202070.7674.6668.4169.6067.3010,163,400
Mar. 13, 202075.1279.7972.3579.5076.8711,013,100
Mar. 12, 202073.5476.8370.2772.2569.8611,487,200
Mar. 11, 202082.0482.7079.0979.8477.207,083,200
Mar. 10, 202083.2884.9780.8884.7381.937,496,100
Mar. 09, 202082.1784.8279.3281.6378.9310,717,700
Mar. 06, 202084.5787.5683.7487.2784.396,596,900
Mar. 05, 202086.6889.1886.5087.8684.966,587,500
Mar. 04, 202084.3488.7884.1588.7485.815,675,300
Mar. 03, 202084.8886.9582.6583.5080.746,034,700
Mar. 02, 202081.6185.0480.8184.9782.166,916,400
Feb. 28, 202081.0081.9777.7381.8779.1713,656,100
Feb. 27, 202084.8687.4583.0783.0780.338,930,500
Feb. 26, 202085.0086.6284.8186.2583.407,929,700
Feb. 25, 202085.9387.1584.1385.0082.196,125,500
Feb. 24, 202088.2288.5585.3885.5782.746,497,400
Feb. 21, 202086.8689.7086.6889.6486.686,314,300
Feb. 20, 202087.5087.7786.1487.4484.553,076,400
Feb. 19, 202087.8187.9786.8887.8884.984,372,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...