Philip Morris International Inc. (PM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 88.63 | 89.51 | 87.95 | 89.38 | 89.38 | 7,368,200 |
| Dec. 02, 2021 | 87.64 | 88.88 | 87.32 | 87.84 | 87.84 | 5,763,000 |
| Dec. 01, 2021 | 86.98 | 88.81 | 86.66 | 86.87 | 86.87 | 6,109,900 |
| Nov. 30, 2021 | 86.28 | 86.96 | 85.64 | 85.94 | 85.94 | 7,378,500 |
| Nov. 29, 2021 | 88.11 | 88.71 | 86.72 | 87.35 | 87.35 | 7,245,500 |
| Nov. 26, 2021 | 88.91 | 89.00 | 88.03 | 88.68 | 88.68 | 2,668,800 |
| Nov. 24, 2021 | 89.81 | 91.11 | 89.61 | 90.03 | 90.03 | 5,066,500 |
| Nov. 23, 2021 | 90.00 | 90.24 | 89.36 | 89.65 | 89.65 | 6,103,400 |
| Nov. 22, 2021 | 90.79 | 91.41 | 89.10 | 89.78 | 89.78 | 8,059,100 |
| Nov. 19, 2021 | 91.84 | 91.84 | 89.47 | 90.40 | 90.40 | 5,700,900 |
| Nov. 18, 2021 | 93.26 | 93.42 | 90.98 | 91.55 | 91.55 | 5,606,700 |
| Nov. 17, 2021 | 93.05 | 93.90 | 92.85 | 93.59 | 93.59 | 5,320,300 |
| Nov. 16, 2021 | 95.13 | 95.34 | 92.98 | 93.07 | 93.07 | 3,960,000 |
| Nov. 15, 2021 | 95.00 | 95.53 | 94.83 | 95.36 | 95.36 | 2,543,100 |
| Nov. 12, 2021 | 95.46 | 95.94 | 94.72 | 94.76 | 94.76 | 3,110,200 |
| Nov. 11, 2021 | 94.65 | 95.17 | 94.41 | 95.00 | 95.00 | 3,580,700 |
| Nov. 10, 2021 | 94.19 | 94.57 | 93.86 | 94.38 | 94.38 | 3,450,400 |
| Nov. 09, 2021 | 93.27 | 94.35 | 92.58 | 93.67 | 93.67 | 4,050,800 |
| Nov. 08, 2021 | 94.58 | 94.83 | 92.79 | 92.89 | 92.89 | 4,623,600 |
| Nov. 05, 2021 | 94.25 | 95.25 | 94.13 | 94.30 | 94.30 | 2,784,100 |
| Nov. 04, 2021 | 94.41 | 94.51 | 93.31 | 93.72 | 93.72 | 2,332,400 |
| Nov. 03, 2021 | 93.91 | 94.81 | 93.52 | 94.73 | 94.73 | 2,463,500 |
| Nov. 02, 2021 | 93.62 | 94.22 | 92.90 | 94.02 | 94.02 | 3,480,000 |
| Nov. 01, 2021 | 94.64 | 94.64 | 93.40 | 93.42 | 93.42 | 3,513,400 |
| Oct. 29, 2021 | 95.79 | 96.07 | 94.31 | 94.54 | 94.54 | 5,260,500 |
| Oct. 28, 2021 | 94.45 | 96.02 | 94.45 | 95.97 | 95.97 | 4,754,500 |
| Oct. 27, 2021 | 96.68 | 96.75 | 94.73 | 94.87 | 94.87 | 3,537,100 |
| Oct. 26, 2021 | 96.30 | 96.67 | 95.63 | 96.20 | 96.20 | 3,150,900 |
| Oct. 25, 2021 | 97.47 | 97.47 | 96.20 | 96.54 | 96.54 | 3,934,900 |
| Oct. 22, 2021 | 96.54 | 97.29 | 96.22 | 96.88 | 96.88 | 3,310,200 |
| Oct. 21, 2021 | 96.62 | 96.91 | 96.17 | 96.52 | 96.52 | 3,601,900 |
| Oct. 20, 2021 | 95.91 | 97.55 | 95.70 | 97.02 | 97.02 | 3,778,600 |
| Oct. 19, 2021 | 96.20 | 97.53 | 95.71 | 95.79 | 95.79 | 4,223,900 |
| Oct. 18, 2021 | 97.34 | 97.75 | 96.55 | 97.45 | 97.45 | 3,826,600 |
| Oct. 15, 2021 | 99.40 | 99.73 | 98.06 | 98.37 | 98.37 | 3,971,000 |
| Oct. 14, 2021 | 98.32 | 99.36 | 97.79 | 98.85 | 98.85 | 4,477,800 |
| Oct. 13, 2021 | 95.58 | 97.66 | 95.20 | 97.47 | 97.47 | 4,996,100 |
| Oct. 12, 2021 | 95.49 | 96.27 | 95.35 | 95.58 | 95.58 | 3,168,700 |
| Oct. 11, 2021 | 95.30 | 95.70 | 94.85 | 95.12 | 95.12 | 2,840,200 |
| Oct. 08, 2021 | 95.91 | 96.25 | 95.18 | 95.35 | 95.35 | 3,976,300 |
| Oct. 07, 2021 | 97.42 | 97.91 | 95.44 | 95.65 | 95.65 | 4,343,700 |
| Oct. 06, 2021 | 95.52 | 96.89 | 95.11 | 96.64 | 96.64 | 3,309,000 |
| Oct. 05, 2021 | 96.61 | 96.95 | 95.77 | 96.39 | 96.39 | 4,250,200 |
| Oct. 04, 2021 | 96.20 | 96.95 | 95.41 | 96.19 | 96.19 | 4,091,500 |
| Oct. 01, 2021 | 95.17 | 96.30 | 94.83 | 96.08 | 96.08 | 4,585,000 |
| Sep. 30, 2021 | 99.17 | 99.28 | 94.37 | 94.79 | 94.79 | 7,261,300 |
| Sep. 29, 2021 | 98.53 | 99.75 | 98.32 | 99.49 | 99.49 | 3,172,600 |
| Sep. 28, 2021 | 101.30 | 101.30 | 98.12 | 98.42 | 98.42 | 6,281,700 |
| Sep. 28, 2021 | 1.25 Dividend | |||||
| Sep. 27, 2021 | 101.62 | 103.04 | 101.62 | 102.51 | 101.26 | 4,414,900 |
| Sep. 24, 2021 | 101.35 | 102.08 | 101.10 | 101.82 | 100.58 | 3,523,800 |
| Sep. 23, 2021 | 100.97 | 102.03 | 100.50 | 101.45 | 100.21 | 4,029,000 |
| Sep. 22, 2021 | 101.36 | 101.39 | 100.31 | 100.51 | 99.28 | 3,768,100 |
| Sep. 21, 2021 | 101.47 | 102.18 | 100.29 | 100.51 | 99.28 | 3,893,900 |
| Sep. 20, 2021 | 100.67 | 101.30 | 99.83 | 100.99 | 99.76 | 6,580,100 |
| Sep. 17, 2021 | 102.12 | 102.70 | 101.75 | 101.86 | 100.62 | 8,748,200 |
| Sep. 16, 2021 | 103.62 | 104.00 | 102.04 | 102.83 | 101.58 | 4,113,700 |
| Sep. 15, 2021 | 102.11 | 104.05 | 101.95 | 104.00 | 102.73 | 5,166,000 |
| Sep. 14, 2021 | 102.59 | 103.00 | 101.77 | 101.96 | 100.72 | 3,155,000 |
| Sep. 13, 2021 | 103.80 | 104.34 | 102.08 | 102.59 | 101.34 | 3,780,700 |
| Sep. 10, 2021 | 103.15 | 104.96 | 103.01 | 103.57 | 102.31 | 3,944,000 |
| Sep. 09, 2021 | 103.28 | 103.67 | 102.23 | 102.58 | 101.33 | 4,824,600 |
| Sep. 08, 2021 | 104.98 | 105.28 | 102.35 | 103.68 | 102.42 | 6,060,200 |
| Sep. 07, 2021 | 105.30 | 106.51 | 105.09 | 106.06 | 104.77 | 6,390,600 |
| Sep. 03, 2021 | 105.44 | 106.25 | 104.98 | 106.10 | 104.81 | 2,961,300 |
| Sep. 02, 2021 | 104.00 | 105.65 | 103.90 | 105.64 | 104.35 | 4,366,400 |
| Sep. 01, 2021 | 103.15 | 103.61 | 102.28 | 103.56 | 102.30 | 3,051,500 |
| Aug. 31, 2021 | 103.03 | 103.63 | 102.69 | 103.00 | 101.74 | 3,876,900 |
| Aug. 30, 2021 | 102.10 | 103.18 | 101.80 | 103.07 | 101.81 | 2,371,300 |
| Aug. 27, 2021 | 101.81 | 102.41 | 101.35 | 102.10 | 100.85 | 2,994,400 |
| Aug. 26, 2021 | 101.27 | 101.64 | 100.81 | 101.25 | 100.02 | 1,723,800 |
| Aug. 25, 2021 | 100.79 | 101.73 | 100.26 | 101.24 | 100.01 | 2,213,600 |
| Aug. 24, 2021 | 100.61 | 100.76 | 99.65 | 100.63 | 99.40 | 2,627,700 |
| Aug. 23, 2021 | 101.72 | 102.08 | 100.77 | 100.85 | 99.62 | 2,782,500 |
| Aug. 20, 2021 | 101.21 | 101.95 | 100.86 | 101.42 | 100.18 | 2,114,600 |
| Aug. 19, 2021 | 100.30 | 101.65 | 100.01 | 101.42 | 100.18 | 2,996,900 |
| Aug. 18, 2021 | 101.83 | 102.24 | 100.85 | 100.95 | 99.72 | 2,559,700 |
| Aug. 17, 2021 | 102.30 | 103.00 | 101.75 | 102.50 | 101.25 | 3,911,400 |
| Aug. 16, 2021 | 101.83 | 102.43 | 101.41 | 102.39 | 101.14 | 3,047,600 |
| Aug. 13, 2021 | 100.33 | 101.83 | 100.03 | 101.59 | 100.35 | 2,215,000 |
| Aug. 12, 2021 | 99.73 | 100.15 | 99.28 | 100.01 | 98.79 | 2,899,800 |
| Aug. 11, 2021 | 100.41 | 100.55 | 99.72 | 99.76 | 98.54 | 2,915,200 |
| Aug. 10, 2021 | 99.52 | 100.51 | 99.15 | 99.96 | 98.74 | 2,147,000 |
| Aug. 09, 2021 | 99.05 | 99.43 | 98.58 | 99.20 | 97.99 | 2,029,900 |
| Aug. 06, 2021 | 99.88 | 100.02 | 98.98 | 99.21 | 98.00 | 2,515,800 |
| Aug. 05, 2021 | 99.87 | 100.13 | 99.20 | 99.59 | 98.38 | 1,945,100 |
| Aug. 04, 2021 | 100.44 | 100.66 | 99.09 | 99.49 | 98.28 | 2,591,700 |
| Aug. 03, 2021 | 100.24 | 100.85 | 99.63 | 100.44 | 99.22 | 3,052,600 |
| Aug. 02, 2021 | 100.64 | 101.52 | 99.81 | 100.03 | 98.81 | 3,327,400 |
| Jul. 30, 2021 | 100.09 | 100.45 | 99.52 | 100.09 | 98.87 | 3,523,100 |
| Jul. 29, 2021 | 99.30 | 100.63 | 99.10 | 100.29 | 99.07 | 3,273,900 |
| Jul. 28, 2021 | 99.88 | 99.97 | 98.85 | 98.94 | 97.73 | 3,022,100 |
| Jul. 27, 2021 | 99.19 | 100.31 | 98.88 | 99.84 | 98.62 | 2,889,300 |
| Jul. 26, 2021 | 98.08 | 99.23 | 98.05 | 99.04 | 97.83 | 3,593,600 |
| Jul. 23, 2021 | 97.76 | 98.73 | 97.34 | 98.40 | 97.20 | 2,204,800 |
| Jul. 22, 2021 | 96.19 | 97.28 | 95.70 | 97.24 | 96.05 | 3,949,000 |
| Jul. 21, 2021 | 95.65 | 96.78 | 95.21 | 96.54 | 95.36 | 4,108,000 |
| Jul. 20, 2021 | 96.01 | 96.96 | 93.94 | 94.93 | 93.77 | 6,816,200 |
| Jul. 19, 2021 | 98.68 | 98.82 | 96.68 | 97.93 | 96.74 | 4,669,100 |
| Jul. 16, 2021 | 99.53 | 99.76 | 98.83 | 98.90 | 97.69 | 3,122,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
