Philip Morris International Inc. (PM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 102.00 | 104.75 | 101.00 | 103.40 | 103.40 | 6,048,700 |
| Jun 23, 2022 | 99.50 | 101.87 | 99.34 | 101.57 | 101.57 | 5,619,700 |
| Jun 22, 2022 | 99.73 | 100.14 | 97.21 | 99.18 | 99.18 | 5,006,900 |
| Jun 21, 2022 | 100.00 | 100.15 | 97.68 | 100.10 | 100.10 | 6,843,000 |
| Jun 17, 2022 | 98.00 | 99.16 | 97.80 | 97.95 | 97.95 | 12,262,300 |
| Jun 16, 2022 | 97.25 | 98.60 | 96.26 | 98.27 | 98.27 | 5,581,100 |
| Jun 15, 2022 | 99.59 | 100.35 | 97.88 | 98.21 | 98.21 | 5,760,600 |
| Jun 14, 2022 | 98.97 | 100.06 | 98.07 | 98.97 | 98.97 | 4,013,500 |
| Jun 13, 2022 | 101.35 | 101.79 | 97.99 | 98.50 | 98.50 | 4,297,800 |
| Jun 10, 2022 | 100.55 | 103.37 | 100.20 | 102.33 | 102.33 | 3,819,000 |
| Jun 09, 2022 | 103.92 | 104.10 | 101.61 | 101.69 | 101.69 | 3,625,700 |
| Jun 08, 2022 | 104.63 | 105.18 | 103.09 | 103.54 | 103.54 | 8,555,300 |
| Jun 07, 2022 | 105.64 | 106.42 | 104.91 | 106.28 | 106.28 | 4,629,300 |
| Jun 06, 2022 | 106.95 | 107.72 | 106.01 | 106.37 | 106.37 | 5,633,100 |
| Jun 03, 2022 | 106.21 | 106.97 | 105.52 | 105.52 | 105.52 | 5,991,600 |
| Jun 02, 2022 | 105.70 | 106.37 | 103.25 | 106.21 | 106.21 | 5,823,000 |
| Jun 01, 2022 | 106.48 | 106.54 | 104.62 | 105.76 | 105.76 | 6,407,200 |
| May 31, 2022 | 106.17 | 107.22 | 105.07 | 106.25 | 106.25 | 7,741,200 |
| May 27, 2022 | 108.60 | 108.63 | 105.92 | 106.97 | 106.97 | 6,977,000 |
| May 26, 2022 | 108.86 | 109.67 | 107.98 | 108.07 | 108.07 | 4,623,500 |
| May 25, 2022 | 107.07 | 109.81 | 106.11 | 108.57 | 108.57 | 6,839,900 |
| May 24, 2022 | 102.78 | 106.73 | 102.78 | 106.62 | 106.62 | 6,116,800 |
| May 23, 2022 | 103.10 | 105.74 | 101.60 | 102.91 | 102.91 | 6,296,700 |
| May 20, 2022 | 100.68 | 101.75 | 99.63 | 101.15 | 101.15 | 5,077,000 |
| May 19, 2022 | 105.00 | 105.18 | 99.86 | 100.50 | 100.50 | 9,297,700 |
| May 18, 2022 | 107.00 | 107.01 | 105.20 | 106.18 | 106.18 | 5,819,500 |
| May 17, 2022 | 106.82 | 106.97 | 105.51 | 106.30 | 106.30 | 4,199,300 |
| May 16, 2022 | 104.36 | 106.63 | 104.12 | 105.91 | 105.91 | 5,423,700 |
| May 13, 2022 | 103.79 | 104.82 | 102.95 | 104.43 | 104.43 | 2,816,100 |
| May 12, 2022 | 104.06 | 105.19 | 101.78 | 103.37 | 103.37 | 7,908,500 |
| May 11, 2022 | 99.55 | 104.73 | 99.50 | 103.62 | 103.62 | 8,132,100 |
| May 10, 2022 | 99.60 | 100.58 | 98.13 | 98.88 | 98.88 | 7,091,500 |
| May 09, 2022 | 98.47 | 102.00 | 97.34 | 99.87 | 99.87 | 7,282,300 |
| May 06, 2022 | 98.99 | 99.63 | 97.98 | 98.94 | 98.94 | 3,384,400 |
| May 05, 2022 | 99.78 | 101.55 | 99.14 | 99.77 | 99.77 | 4,072,600 |
| May 04, 2022 | 98.69 | 100.64 | 98.42 | 100.56 | 100.56 | 3,562,100 |
| May 03, 2022 | 98.89 | 99.57 | 97.43 | 98.99 | 98.99 | 3,839,600 |
| May 02, 2022 | 101.39 | 101.39 | 96.49 | 98.57 | 98.57 | 7,263,500 |
| Apr 29, 2022 | 102.62 | 102.96 | 99.79 | 100.00 | 100.00 | 4,911,100 |
| Apr 28, 2022 | 102.00 | 103.12 | 100.95 | 102.41 | 102.41 | 4,399,800 |
| Apr 27, 2022 | 103.10 | 103.27 | 101.61 | 101.69 | 101.69 | 4,259,400 |
| Apr 26, 2022 | 102.56 | 103.30 | 102.12 | 102.77 | 102.77 | 4,614,700 |
| Apr 25, 2022 | 101.93 | 102.70 | 100.24 | 102.53 | 102.53 | 4,580,300 |
| Apr 22, 2022 | 105.17 | 105.20 | 102.59 | 102.69 | 102.69 | 4,139,900 |
| Apr 21, 2022 | 103.37 | 105.74 | 101.93 | 105.06 | 105.06 | 5,835,500 |
| Apr 20, 2022 | 102.29 | 103.88 | 102.29 | 103.05 | 103.05 | 5,796,800 |
| Apr 19, 2022 | 101.16 | 102.69 | 100.67 | 102.58 | 102.58 | 6,603,900 |
| Apr 18, 2022 | 101.49 | 102.25 | 100.88 | 101.05 | 101.05 | 7,424,800 |
| Apr 14, 2022 | 101.00 | 102.04 | 100.76 | 101.77 | 101.77 | 4,370,000 |
| Apr 13, 2022 | 100.32 | 101.59 | 100.32 | 101.20 | 101.20 | 6,708,300 |
| Apr 12, 2022 | 101.04 | 101.15 | 99.83 | 100.49 | 100.49 | 5,320,100 |
| Apr 11, 2022 | 100.88 | 101.66 | 99.58 | 101.24 | 101.24 | 7,200,300 |
| Apr 08, 2022 | 100.09 | 100.95 | 99.87 | 100.07 | 100.07 | 5,086,200 |
| Apr 07, 2022 | 98.05 | 100.13 | 97.98 | 99.67 | 99.67 | 8,385,400 |
| Apr 06, 2022 | 96.78 | 99.11 | 95.51 | 99.02 | 99.02 | 7,381,500 |
| Apr 05, 2022 | 95.41 | 97.03 | 95.41 | 95.66 | 95.66 | 3,623,500 |
| Apr 04, 2022 | 95.99 | 96.57 | 95.40 | 96.28 | 96.28 | 5,176,200 |
| Apr 01, 2022 | 94.96 | 96.95 | 94.59 | 96.78 | 96.78 | 5,687,000 |
| Mar 31, 2022 | 93.78 | 94.58 | 93.51 | 93.94 | 93.94 | 6,599,300 |
| Mar 30, 2022 | 93.69 | 93.98 | 92.80 | 93.94 | 93.94 | 3,935,000 |
| Mar 29, 2022 | 92.16 | 93.63 | 92.11 | 93.63 | 93.63 | 6,964,600 |
| Mar 28, 2022 | 92.82 | 93.20 | 91.00 | 92.07 | 92.07 | 4,097,200 |
| Mar 25, 2022 | 92.25 | 93.48 | 92.04 | 93.45 | 93.45 | 3,162,600 |
| Mar 24, 2022 | 91.45 | 93.08 | 91.33 | 92.58 | 92.58 | 4,587,100 |
| Mar 23, 2022 | 92.72 | 93.14 | 91.16 | 91.25 | 91.25 | 5,038,800 |
| Mar 22, 2022 | 94.29 | 95.42 | 93.51 | 93.65 | 93.65 | 5,860,200 |
| Mar 21, 2022 | 94.55 | 95.00 | 93.39 | 94.14 | 94.14 | 4,593,800 |
| Mar 18, 2022 | 94.19 | 94.70 | 93.22 | 93.90 | 93.90 | 9,667,800 |
| Mar 17, 2022 | 93.50 | 93.85 | 92.93 | 93.33 | 93.33 | 6,728,800 |
| Mar 16, 2022 | 93.00 | 94.50 | 92.83 | 93.77 | 93.77 | 6,299,100 |
| Mar 15, 2022 | 91.33 | 92.95 | 90.61 | 92.66 | 92.66 | 8,224,500 |
| Mar 14, 2022 | 89.89 | 90.58 | 88.37 | 89.59 | 89.59 | 16,030,300 |
| Mar 11, 2022 | 92.27 | 92.42 | 88.76 | 88.87 | 88.87 | 8,629,800 |
| Mar 10, 2022 | 92.93 | 93.83 | 91.60 | 91.89 | 91.89 | 8,099,400 |
| Mar 09, 2022 | 95.22 | 96.07 | 93.35 | 93.81 | 93.81 | 6,427,300 |
| Mar 08, 2022 | 94.19 | 96.36 | 92.70 | 93.97 | 93.97 | 11,529,300 |
| Mar 07, 2022 | 97.35 | 97.59 | 92.45 | 93.20 | 93.20 | 14,334,100 |
| Mar 04, 2022 | 101.04 | 101.06 | 99.25 | 99.80 | 99.80 | 7,054,400 |
| Mar 03, 2022 | 101.63 | 103.09 | 101.63 | 102.48 | 102.48 | 4,584,600 |
| Mar 02, 2022 | 101.44 | 103.49 | 101.01 | 102.54 | 102.54 | 5,426,100 |
| Mar 01, 2022 | 101.07 | 102.16 | 100.44 | 101.44 | 101.44 | 5,000,500 |
| Feb 28, 2022 | 102.08 | 102.77 | 100.07 | 101.07 | 101.07 | 10,381,600 |
| Feb 25, 2022 | 103.80 | 105.98 | 103.53 | 105.24 | 105.24 | 6,634,400 |
| Feb 24, 2022 | 106.11 | 106.33 | 101.18 | 102.79 | 102.79 | 10,355,000 |
| Feb 23, 2022 | 109.17 | 109.38 | 108.01 | 108.59 | 108.59 | 5,268,000 |
| Feb 22, 2022 | 110.92 | 111.17 | 107.54 | 108.59 | 108.59 | 7,944,500 |
| Feb 18, 2022 | 111.50 | 112.48 | 111.18 | 111.61 | 111.61 | 7,870,300 |
| Feb 17, 2022 | 110.69 | 112.33 | 110.65 | 111.90 | 111.90 | 6,320,400 |
| Feb 16, 2022 | 109.67 | 111.97 | 109.30 | 111.57 | 111.57 | 8,577,200 |
| Feb 15, 2022 | 109.35 | 110.63 | 109.07 | 109.67 | 109.67 | 6,564,500 |
| Feb 14, 2022 | 108.00 | 109.42 | 107.77 | 109.24 | 109.24 | 9,409,900 |
| Feb 11, 2022 | 105.05 | 108.57 | 104.91 | 107.96 | 107.96 | 8,674,300 |
| Feb 10, 2022 | 104.61 | 106.44 | 103.96 | 105.07 | 105.07 | 7,008,300 |
| Feb 09, 2022 | 104.24 | 104.54 | 103.75 | 104.10 | 104.10 | 4,226,000 |
| Feb 08, 2022 | 104.09 | 104.26 | 103.43 | 103.85 | 103.85 | 5,953,100 |
| Feb 07, 2022 | 103.59 | 104.10 | 102.70 | 103.58 | 103.58 | 5,195,700 |
| Feb 04, 2022 | 103.42 | 104.36 | 102.70 | 103.59 | 103.59 | 6,374,500 |
| Feb 03, 2022 | 104.10 | 104.18 | 103.04 | 103.81 | 103.81 | 3,815,500 |
| Feb 02, 2022 | 103.00 | 104.17 | 102.91 | 103.90 | 103.90 | 7,527,700 |
| Feb 01, 2022 | 102.90 | 103.65 | 102.02 | 103.25 | 103.25 | 8,047,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
