Mail

PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 08, 2020	73.00	73.76	71.56	72.30	72.30	7,214,129
Jul. 07, 2020	70.00	73.21	69.37	72.94	72.94	8,159,800
Jul. 06, 2020	71.18	71.38	70.00	70.60	70.60	3,562,800
Jul. 02, 2020	71.00	71.21	70.19	70.46	70.46	3,493,700
Jul. 01, 2020	70.13	71.00	69.88	69.99	69.99	3,565,900
Jun. 30, 2020	70.04	70.47	69.43	70.06	70.06	4,626,300
Jun. 29, 2020	69.37	70.62	69.02	70.51	70.51	2,953,700
Jun. 26, 2020	70.28	70.62	68.37	68.87	68.87	9,265,400
Jun. 25, 2020	70.10	70.72	69.64	70.67	70.67	4,610,500
Jun. 24, 2020	70.73	71.18	69.78	70.09	70.09	5,179,200
Jun. 23, 2020	72.87	72.97	71.46	71.49	71.49	5,238,600
Jun. 22, 2020	72.35	72.73	71.77	72.04	72.04	4,107,200
Jun. 19, 2020	73.91	74.34	72.12	72.20	72.20	9,201,500
Jun. 19, 2020	1.17 Dividend
Jun. 18, 2020	73.50	74.78	73.36	74.60	73.43	3,794,300
Jun. 17, 2020	74.90	75.34	73.85	74.09	72.93	4,483,100
Jun. 16, 2020	74.24	75.13	73.65	74.66	73.49	5,955,800
Jun. 15, 2020	69.70	72.40	69.49	72.20	71.07	6,254,900
Jun. 12, 2020	72.63	72.77	69.89	70.42	69.32	6,712,300
Jun. 11, 2020	74.15	74.44	71.24	71.25	70.13	5,981,300
Jun. 10, 2020	76.13	76.39	75.13	75.14	73.96	4,464,300
Jun. 09, 2020	77.07	77.09	75.43	75.65	74.46	4,315,400
Jun. 08, 2020	75.46	77.78	75.10	77.70	76.48	5,141,100
Jun. 05, 2020	76.50	77.18	75.78	75.91	74.72	5,395,600
Jun. 04, 2020	74.00	75.27	73.52	75.19	74.01	4,206,700
Jun. 03, 2020	74.45	74.60	73.86	74.21	73.05	5,182,400
Jun. 02, 2020	74.33	74.33	73.20	73.73	72.57	3,869,800
Jun. 01, 2020	73.35	74.35	73.35	73.79	72.63	3,309,300
May 29, 2020	72.95	73.62	71.86	73.36	72.21	7,200,000
May 28, 2020	75.00	75.00	73.47	73.51	72.36	5,536,000
May 27, 2020	73.50	74.10	73.00	73.91	72.75	5,959,800
May 26, 2020	71.57	72.47	71.52	72.13	71.00	5,627,800
May 22, 2020	70.50	70.64	69.51	70.45	69.35	2,605,300
May 21, 2020	70.23	71.69	69.83	70.50	69.39	6,851,900
May 20, 2020	68.79	70.52	68.08	70.47	69.36	5,298,200
May 19, 2020	67.87	68.64	67.21	68.51	67.44	4,830,600
May 18, 2020	69.66	69.87	68.00	68.25	67.18	6,661,600
May 15, 2020	68.64	68.71	67.46	67.78	66.72	3,727,000
May 14, 2020	68.50	68.57	66.85	67.96	66.89	5,878,300
May 13, 2020	69.67	69.99	68.29	68.79	67.71	4,541,200
May 12, 2020	71.83	72.24	69.87	69.87	68.77	4,703,300
May 11, 2020	71.75	71.99	70.85	71.28	70.16	3,916,100
May 08, 2020	71.49	72.43	71.31	72.00	70.87	5,573,700
May 07, 2020	72.73	72.73	70.07	70.14	69.04	7,019,200
May 06, 2020	72.43	72.52	69.55	71.50	70.38	7,199,100
May 05, 2020	73.82	74.36	72.19	72.20	71.07	3,696,400
May 04, 2020	73.02	73.40	71.14	73.31	72.16	4,589,800
May 01, 2020	74.55	74.89	72.91	73.28	72.13	4,782,300
Apr. 30, 2020	75.95	76.16	72.78	74.60	73.43	9,192,200
Apr. 29, 2020	78.20	78.44	76.36	76.50	75.30	4,583,600
Apr. 28, 2020	76.31	78.46	76.11	77.25	76.04	5,487,400
Apr. 27, 2020	74.05	75.21	73.60	74.92	73.74	3,915,900
Apr. 24, 2020	72.50	73.97	72.30	73.67	72.51	4,193,500
Apr. 23, 2020	73.06	73.41	71.75	71.78	70.65	5,332,400
Apr. 22, 2020	73.67	73.86	71.85	73.06	71.91	4,868,300
Apr. 21, 2020	72.98	75.52	71.60	72.28	71.15	7,726,900
Apr. 20, 2020	76.14	78.14	75.77	76.86	75.65	5,953,700
Apr. 17, 2020	76.42	78.87	76.19	77.96	76.74	5,352,200
Apr. 16, 2020	76.00	76.48	74.22	75.39	74.21	4,531,900
Apr. 15, 2020	75.60	75.83	73.77	75.44	74.26	5,730,300
Apr. 14, 2020	74.35	77.45	74.15	77.18	75.97	6,154,200
Apr. 13, 2020	75.01	75.48	73.67	73.95	72.79	6,382,000
Apr. 09, 2020	75.92	77.73	74.93	75.34	74.16	9,281,000
Apr. 08, 2020	75.17	75.91	74.36	74.66	73.49	6,565,800
Apr. 07, 2020	76.87	77.27	73.72	74.51	73.34	7,069,800
Apr. 06, 2020	75.38	76.61	74.16	75.68	74.49	6,293,100
Apr. 03, 2020	75.44	75.50	72.77	73.46	72.31	5,254,100
Apr. 02, 2020	70.26	75.06	70.12	74.34	73.17	6,143,500
Apr. 01, 2020	69.77	71.99	69.28	71.12	70.00	6,497,600
Mar. 31, 2020	72.57	75.02	72.20	72.96	71.82	11,601,800
Mar. 30, 2020	70.32	73.00	70.02	72.55	71.41	6,361,400
Mar. 27, 2020	68.79	71.58	67.39	69.15	68.07	7,972,300
Mar. 26, 2020	66.13	72.04	65.98	71.16	70.04	7,830,700
Mar. 25, 2020	61.61	68.58	61.01	66.07	65.03	9,075,300
Mar. 24, 2020	60.95	66.11	60.78	63.60	62.60	9,328,700
Mar. 23, 2020	58.96	60.58	56.01	59.98	59.04	14,031,200
Mar. 20, 2020	64.90	65.26	60.29	61.09	60.13	12,175,000
Mar. 20, 2020	1.17 Dividend
Mar. 19, 2020	64.26	67.22	61.01	66.43	64.24	9,453,600
Mar. 18, 2020	70.27	73.48	59.83	64.91	62.77	14,720,100
Mar. 17, 2020	71.67	75.13	70.60	73.99	71.55	11,051,400
Mar. 16, 2020	70.76	74.66	68.41	69.60	67.30	10,163,400
Mar. 13, 2020	75.12	79.79	72.35	79.50	76.87	11,013,100
Mar. 12, 2020	73.54	76.83	70.27	72.25	69.86	11,487,200
Mar. 11, 2020	82.04	82.70	79.09	79.84	77.20	7,083,200
Mar. 10, 2020	83.28	84.97	80.88	84.73	81.93	7,496,100
Mar. 09, 2020	82.17	84.82	79.32	81.63	78.93	10,717,700
Mar. 06, 2020	84.57	87.56	83.74	87.27	84.39	6,596,900
Mar. 05, 2020	86.68	89.18	86.50	87.86	84.96	6,587,500
Mar. 04, 2020	84.34	88.78	84.15	88.74	85.81	5,675,300
Mar. 03, 2020	84.88	86.95	82.65	83.50	80.74	6,034,700
Mar. 02, 2020	81.61	85.04	80.81	84.97	82.16	6,916,400
Feb. 28, 2020	81.00	81.97	77.73	81.87	79.17	13,656,100
Feb. 27, 2020	84.86	87.45	83.07	83.07	80.33	8,930,500
Feb. 26, 2020	85.00	86.62	84.81	86.25	83.40	7,929,700
Feb. 25, 2020	85.93	87.15	84.13	85.00	82.19	6,125,500
Feb. 24, 2020	88.22	88.55	85.38	85.57	82.74	6,497,400
Feb. 21, 2020	86.86	89.70	86.68	89.64	86.68	6,314,300
Feb. 20, 2020	87.50	87.77	86.14	87.44	84.55	3,076,400
Feb. 19, 2020	87.81	87.97	86.88	87.88	84.98	4,372,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...