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
Jan. 17, 2020	88.58	88.88	87.74	88.69	88.69	5,908,400
Jan. 16, 2020	88.62	88.87	88.19	88.56	88.56	2,602,300
Jan. 15, 2020	87.31	88.89	87.30	88.32	88.32	4,155,400
Jan. 14, 2020	87.70	87.94	87.24	87.58	87.58	5,129,300
Jan. 13, 2020	87.41	88.45	87.27	87.82	87.82	5,402,900
Jan. 10, 2020	88.96	89.00	87.33	87.46	87.46	4,411,000
Jan. 09, 2020	88.37	88.67	87.42	88.28	88.28	6,180,100
Jan. 08, 2020	86.80	88.35	86.43	88.04	88.04	5,337,600
Jan. 07, 2020	85.63	86.83	85.27	86.40	86.40	4,311,600
Jan. 06, 2020	84.91	86.11	84.37	86.02	86.02	7,041,400
Jan. 03, 2020	85.03	85.94	84.86	85.03	85.03	3,806,700
Jan. 02, 2020	85.51	86.17	84.76	85.19	85.19	5,107,200
Dec. 31, 2019	85.71	85.89	84.78	85.09	85.09	3,718,900
Dec. 30, 2019	86.39	86.67	85.52	85.70	85.70	2,568,800
Dec. 27, 2019	86.02	86.44	85.79	86.31	86.31	2,326,500
Dec. 26, 2019	86.24	86.51	85.51	86.03	86.03	2,549,100
Dec. 24, 2019	86.02	86.41	85.82	86.11	86.11	1,233,800
Dec. 23, 2019	85.59	86.14	85.52	86.02	86.02	3,992,400
Dec. 20, 2019	86.88	87.08	85.20	85.27	85.27	9,379,200
Dec. 19, 2019	85.90	86.24	85.60	85.99	85.99	5,085,200
Dec. 18, 2019	84.70	85.90	84.45	85.70	85.70	6,240,900
Dec. 18, 2019	1.17 Dividend
Dec. 17, 2019	85.84	86.31	85.23	85.95	84.78	5,435,500
Dec. 16, 2019	85.35	86.46	85.31	86.25	85.08	5,594,500
Dec. 13, 2019	84.00	84.89	83.66	84.67	83.52	5,574,800
Dec. 12, 2019	84.84	85.00	84.00	84.05	82.91	6,104,400
Dec. 11, 2019	84.25	85.12	84.00	84.84	83.69	3,719,700
Dec. 10, 2019	83.34	84.23	83.08	83.90	82.76	3,496,300
Dec. 09, 2019	83.77	83.93	83.44	83.59	82.45	3,295,500
Dec. 06, 2019	83.16	83.68	82.61	83.25	82.12	3,787,000
Dec. 05, 2019	82.07	82.43	81.40	82.38	81.26	5,209,800
Dec. 04, 2019	82.46	83.04	81.88	82.10	80.98	5,053,500
Dec. 03, 2019	83.00	83.07	81.79	82.97	81.84	4,750,300
Dec. 02, 2019	82.55	82.81	81.72	82.60	81.48	4,402,300
Nov. 29, 2019	82.23	83.14	82.23	82.93	81.80	2,927,900
Nov. 27, 2019	82.67	83.18	81.67	82.48	81.36	4,130,800
Nov. 26, 2019	82.56	83.26	81.72	82.27	81.15	5,258,500
Nov. 25, 2019	82.50	82.77	81.55	82.37	81.25	8,015,400
Nov. 22, 2019	83.73	84.33	82.36	82.38	81.26	4,764,400
Nov. 21, 2019	83.67	84.90	83.04	83.46	82.32	4,030,700
Nov. 20, 2019	83.22	85.60	83.17	83.48	82.34	5,670,100
Nov. 19, 2019	84.39	84.74	83.42	83.46	82.32	4,845,200
Nov. 18, 2019	85.00	85.32	84.57	84.79	83.64	3,236,800
Nov. 15, 2019	83.89	84.80	83.59	84.79	83.64	4,611,400
Nov. 14, 2019	84.69	84.69	83.54	83.64	82.50	2,896,700
Nov. 13, 2019	84.21	84.84	84.14	84.73	83.58	3,671,400
Nov. 12, 2019	83.72	84.50	83.49	84.46	83.31	3,671,200
Nov. 11, 2019	83.45	84.10	83.18	83.74	82.60	2,992,400
Nov. 08, 2019	82.19	83.67	81.73	83.57	82.43	5,287,600
Nov. 07, 2019	83.87	83.91	82.17	82.25	81.13	5,217,600
Nov. 06, 2019	84.35	84.70	83.54	83.70	82.56	4,604,700
Nov. 05, 2019	83.71	84.78	83.36	84.20	83.05	4,820,400
Nov. 04, 2019	82.69	83.98	82.43	83.44	82.30	4,294,100
Nov. 01, 2019	81.83	83.04	81.83	82.97	81.84	4,291,700
Oct. 31, 2019	81.60	82.03	80.58	81.44	80.33	4,689,400
Oct. 30, 2019	82.02	82.11	80.45	81.21	80.10	3,644,200
Oct. 29, 2019	81.54	82.45	81.27	81.85	80.74	3,443,200
Oct. 28, 2019	82.00	82.38	81.68	82.09	80.97	3,537,600
Oct. 25, 2019	80.85	82.13	80.55	81.98	80.86	3,452,600
Oct. 24, 2019	81.89	82.07	81.02	81.45	80.34	3,665,500
Oct. 23, 2019	81.34	82.12	81.18	81.78	80.67	3,015,300
Oct. 22, 2019	81.54	81.97	81.17	81.17	80.07	4,396,900
Oct. 21, 2019	80.34	81.90	80.30	81.80	80.69	4,174,900
Oct. 18, 2019	79.95	81.96	79.95	80.55	79.45	8,444,700
Oct. 17, 2019	80.30	80.42	77.91	79.85	78.76	8,730,300
Oct. 16, 2019	78.43	79.79	78.43	79.10	78.02	7,488,400
Oct. 15, 2019	78.06	78.35	77.61	78.32	77.25	4,085,900
Oct. 14, 2019	76.93	78.05	76.15	78.03	76.97	4,137,500
Oct. 11, 2019	78.48	78.63	77.15	77.95	76.89	6,289,000
Oct. 10, 2019	78.04	78.29	77.01	77.75	76.69	3,885,800
Oct. 09, 2019	76.91	77.52	76.58	77.45	76.40	3,831,200
Oct. 08, 2019	76.71	77.38	76.04	76.37	75.33	5,773,900
Oct. 07, 2019	78.10	78.37	77.17	77.17	76.12	5,370,900
Oct. 04, 2019	76.43	78.37	76.32	78.28	77.21	4,381,300
Oct. 03, 2019	76.30	77.25	75.81	76.77	75.72	3,550,900
Oct. 02, 2019	77.83	78.10	76.19	76.72	75.68	7,000,600
Oct. 01, 2019	76.21	77.99	76.06	77.83	76.77	7,555,000
Sep. 30, 2019	75.16	76.18	75.03	75.93	74.90	4,908,900
Sep. 27, 2019	75.16	75.65	74.65	75.13	74.11	4,142,900
Sep. 26, 2019	74.91	75.82	74.29	75.29	74.27	5,954,400
Sep. 25, 2019	76.93	77.88	75.08	75.28	74.26	20,435,300
Sep. 24, 2019	71.16	71.88	70.90	71.56	70.59	8,846,900
Sep. 24, 2019	1.17 Dividend
Sep. 23, 2019	71.00	72.77	70.57	72.00	69.87	6,967,500
Sep. 20, 2019	71.21	72.83	71.00	71.20	69.09	15,987,500
Sep. 19, 2019	71.50	72.20	71.10	71.71	69.58	8,374,200
Sep. 18, 2019	71.87	72.33	71.06	71.56	69.44	7,359,600
Sep. 17, 2019	73.45	73.46	71.87	72.02	69.89	7,752,700
Sep. 16, 2019	72.18	72.72	71.77	72.60	70.45	10,547,300
Sep. 13, 2019	74.31	74.78	73.00	73.05	70.88	10,572,800
Sep. 12, 2019	75.21	75.40	74.05	74.90	72.68	6,242,900
Sep. 11, 2019	74.54	75.48	74.12	75.07	72.84	8,443,100
Sep. 10, 2019	72.70	74.56	72.50	74.50	72.29	7,401,900
Sep. 09, 2019	73.00	73.39	72.42	73.30	71.13	5,528,100
Sep. 06, 2019	72.26	73.42	71.98	72.97	70.81	6,130,000
Sep. 05, 2019	73.40	73.42	71.88	71.95	69.82	6,613,400
Sep. 04, 2019	72.69	73.25	71.52	73.02	70.86	5,386,700
Sep. 03, 2019	72.00	72.79	71.11	72.66	70.51	4,466,900
Aug. 30, 2019	72.83	73.22	71.75	72.09	69.95	9,045,000
Aug. 29, 2019	75.28	75.65	71.61	72.72	70.56	13,238,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...