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
Apr. 02, 2020	70.26	75.06	70.12	74.34	74.34	5,707,156
Apr. 01, 2020	69.77	71.99	69.28	71.12	71.12	6,497,600
Mar. 31, 2020	72.57	75.02	72.20	72.96	72.96	11,601,800
Mar. 30, 2020	70.32	73.00	70.02	72.55	72.55	6,361,400
Mar. 27, 2020	68.79	71.58	67.39	69.15	69.15	7,972,300
Mar. 26, 2020	66.13	72.04	65.98	71.16	71.16	7,830,700
Mar. 25, 2020	61.61	68.58	61.01	66.07	66.07	9,075,300
Mar. 24, 2020	60.95	66.11	60.78	63.60	63.60	9,328,700
Mar. 23, 2020	58.96	60.58	56.01	59.98	59.98	14,031,200
Mar. 20, 2020	64.90	65.26	60.29	61.09	61.09	12,175,000
Mar. 20, 2020	1.17 Dividend
Mar. 19, 2020	64.26	67.22	61.01	66.43	65.26	9,453,600
Mar. 18, 2020	70.27	73.48	59.83	64.91	63.77	14,720,100
Mar. 17, 2020	71.67	75.13	70.60	73.99	72.69	11,051,400
Mar. 16, 2020	70.76	74.66	68.41	69.60	68.37	10,163,400
Mar. 13, 2020	75.12	79.79	72.35	79.50	78.10	11,013,100
Mar. 12, 2020	73.54	76.83	70.27	72.25	70.98	11,487,200
Mar. 11, 2020	82.04	82.70	79.09	79.84	78.43	7,083,200
Mar. 10, 2020	83.28	84.97	80.88	84.73	83.24	7,496,100
Mar. 09, 2020	82.17	84.82	79.32	81.63	80.19	10,717,700
Mar. 06, 2020	84.57	87.56	83.74	87.27	85.73	6,596,900
Mar. 05, 2020	86.68	89.18	86.50	87.86	86.31	6,587,500
Mar. 04, 2020	84.34	88.78	84.15	88.74	87.18	5,675,300
Mar. 03, 2020	84.88	86.95	82.65	83.50	82.03	6,034,700
Mar. 02, 2020	81.61	85.04	80.81	84.97	83.47	6,916,400
Feb. 28, 2020	81.00	81.97	77.73	81.87	80.43	13,656,100
Feb. 27, 2020	84.86	87.45	83.07	83.07	81.61	8,930,500
Feb. 26, 2020	85.00	86.62	84.81	86.25	84.73	7,929,700
Feb. 25, 2020	85.93	87.15	84.13	85.00	83.50	6,125,500
Feb. 24, 2020	88.22	88.55	85.38	85.57	84.06	6,497,400
Feb. 21, 2020	86.86	89.70	86.68	89.64	88.06	6,314,300
Feb. 20, 2020	87.50	87.77	86.14	87.44	85.90	3,076,400
Feb. 19, 2020	87.81	87.97	86.88	87.88	86.33	4,372,000
Feb. 18, 2020	88.29	88.39	87.05	87.44	85.90	3,606,200
Feb. 14, 2020	88.88	89.23	88.01	88.50	86.94	3,348,600
Feb. 13, 2020	88.84	89.73	87.54	88.82	87.26	4,322,800
Feb. 12, 2020	89.00	89.30	87.37	87.90	86.35	4,086,100
Feb. 11, 2020	88.75	90.17	88.36	89.44	87.86	4,975,000
Feb. 10, 2020	87.34	88.77	86.91	88.75	87.19	6,392,400
Feb. 07, 2020	86.30	87.74	86.22	87.45	85.91	4,654,600
Feb. 06, 2020	84.80	88.80	84.58	86.18	84.66	7,306,200
Feb. 05, 2020	83.60	84.78	83.60	83.94	82.46	4,860,800
Feb. 04, 2020	83.02	84.11	82.82	83.60	82.13	4,615,900
Feb. 03, 2020	82.64	84.19	82.64	83.00	81.54	3,356,400
Jan. 31, 2020	84.19	84.30	82.27	82.70	81.24	4,861,600
Jan. 30, 2020	83.21	84.53	82.53	84.33	82.84	5,625,100
Jan. 29, 2020	84.87	85.19	83.94	83.96	82.48	4,418,500
Jan. 28, 2020	84.55	84.94	84.07	84.68	83.19	5,263,700
Jan. 27, 2020	85.45	85.90	84.57	84.71	83.22	3,795,400
Jan. 24, 2020	86.83	87.33	85.64	86.15	84.63	3,888,700
Jan. 23, 2020	88.56	88.82	87.02	87.08	85.55	4,592,100
Jan. 22, 2020	88.57	89.13	88.49	88.98	87.41	4,595,700
Jan. 21, 2020	88.44	88.99	87.90	88.87	87.30	6,373,200
Jan. 17, 2020	88.58	88.88	87.74	88.69	87.13	5,908,400
Jan. 16, 2020	88.62	88.87	88.19	88.56	87.00	2,602,300
Jan. 15, 2020	87.31	88.89	87.30	88.32	86.76	4,155,400
Jan. 14, 2020	87.70	87.94	87.24	87.58	86.04	5,129,300
Jan. 13, 2020	87.41	88.45	87.27	87.82	86.27	5,402,900
Jan. 10, 2020	88.96	89.00	87.33	87.46	85.92	4,411,000
Jan. 09, 2020	88.37	88.67	87.42	88.28	86.73	6,180,100
Jan. 08, 2020	86.80	88.35	86.43	88.04	86.49	5,337,600
Jan. 07, 2020	85.63	86.83	85.27	86.40	84.88	4,311,600
Jan. 06, 2020	84.91	86.11	84.37	86.02	84.50	7,041,400
Jan. 03, 2020	85.03	85.94	84.86	85.03	83.53	3,806,700
Jan. 02, 2020	85.51	86.17	84.76	85.19	83.69	5,107,200
Dec. 31, 2019	85.71	85.89	84.78	85.09	83.59	3,718,900
Dec. 30, 2019	86.39	86.67	85.52	85.70	84.19	2,568,800
Dec. 27, 2019	86.02	86.44	85.79	86.31	84.79	2,326,500
Dec. 26, 2019	86.24	86.51	85.51	86.03	84.51	2,549,100
Dec. 24, 2019	86.02	86.41	85.82	86.11	84.59	1,233,800
Dec. 23, 2019	85.59	86.14	85.52	86.02	84.50	3,992,400
Dec. 20, 2019	86.88	87.08	85.20	85.27	83.77	9,379,200
Dec. 19, 2019	85.90	86.24	85.60	85.99	84.48	5,085,200
Dec. 18, 2019	84.70	85.90	84.45	85.70	84.19	6,240,900
Dec. 18, 2019	1.17 Dividend
Dec. 17, 2019	85.84	86.31	85.23	85.95	83.29	5,435,500
Dec. 16, 2019	85.35	86.46	85.31	86.25	83.58	5,594,500
Dec. 13, 2019	84.00	84.89	83.66	84.67	82.05	5,574,800
Dec. 12, 2019	84.84	85.00	84.00	84.05	81.45	6,104,400
Dec. 11, 2019	84.25	85.12	84.00	84.84	82.21	3,719,700
Dec. 10, 2019	83.34	84.23	83.08	83.90	81.30	3,496,300
Dec. 09, 2019	83.77	83.93	83.44	83.59	81.00	3,295,500
Dec. 06, 2019	83.16	83.68	82.61	83.25	80.67	3,787,000
Dec. 05, 2019	82.07	82.43	81.40	82.38	79.83	5,209,800
Dec. 04, 2019	82.46	83.04	81.88	82.10	79.56	5,053,500
Dec. 03, 2019	83.00	83.07	81.79	82.97	80.40	4,750,300
Dec. 02, 2019	82.55	82.81	81.72	82.60	80.04	4,402,300
Nov. 29, 2019	82.23	83.14	82.23	82.93	80.36	2,927,900
Nov. 27, 2019	82.67	83.18	81.67	82.48	79.92	4,130,800
Nov. 26, 2019	82.56	83.26	81.72	82.27	79.72	5,258,500
Nov. 25, 2019	82.50	82.77	81.55	82.37	79.82	8,015,400
Nov. 22, 2019	83.73	84.33	82.36	82.38	79.83	4,764,400
Nov. 21, 2019	83.67	84.90	83.04	83.46	80.87	4,030,700
Nov. 20, 2019	83.22	85.60	83.17	83.48	80.89	5,670,100
Nov. 19, 2019	84.39	84.74	83.42	83.46	80.87	4,845,200
Nov. 18, 2019	85.00	85.32	84.57	84.79	82.16	3,236,800
Nov. 15, 2019	83.89	84.80	83.59	84.79	82.16	4,611,400
Nov. 14, 2019	84.69	84.69	83.54	83.64	81.05	2,896,700
Nov. 13, 2019	84.21	84.84	84.14	84.73	82.10	3,671,400
Nov. 12, 2019	83.72	84.50	83.49	84.46	81.84	3,671,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...