Advertisement
U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed Price. Currency in USD
91.62-0.61 (-0.66%)
At close: 04:00PM EDT
91.72 +0.10 (+0.11%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202492.5392.7091.5591.6291.625,311,900
Mar 27, 202490.7992.2890.6992.2392.238,796,800
Mar 26, 202491.3591.4690.3090.3890.387,869,800
Mar 25, 202490.8491.5190.8091.1591.158,673,200
Mar 22, 202492.4692.5290.8390.8890.886,124,500
Mar 21, 202493.7094.4292.1692.2092.208,398,200
Mar 20, 202493.4493.9593.0293.6493.646,341,800
Mar 20, 20241.3 Dividend
Mar 19, 202495.6395.9294.9294.9893.686,069,200
Mar 18, 202494.1095.6593.6895.3394.036,144,600
Mar 15, 202492.7794.8792.5594.2792.9816,358,100
Mar 14, 202494.8695.0093.0693.9592.666,604,200
Mar 13, 202495.0095.8794.9295.3294.025,269,600
Mar 12, 202494.7295.3493.8194.6793.374,899,800
Mar 11, 202492.9194.4692.8494.4193.124,291,400
Mar 08, 202491.5092.9391.2592.6891.413,548,500
Mar 07, 202491.1891.6591.1091.5190.262,839,500
Mar 06, 202491.2391.7290.7691.0989.845,166,300
Mar 05, 202490.0390.9089.9290.5789.334,067,700
Mar 04, 202489.4990.7789.1790.3189.074,670,600
Mar 01, 202489.8389.8688.8689.8388.605,093,300
Feb 29, 202490.6590.7889.8689.9688.735,735,600
Feb 28, 202490.1890.6189.7490.4289.183,431,700
Feb 27, 202490.4290.6989.9090.1888.954,503,900
Feb 26, 202491.4891.5290.0590.4289.183,941,500
Feb 23, 202491.2391.9691.0491.5690.313,981,300
Feb 22, 202490.1891.2289.9691.1989.944,161,700
Feb 21, 202489.6590.6989.2590.5789.334,173,100
Feb 20, 202489.6189.9689.1389.6488.414,448,000
Feb 16, 202488.8890.0488.7189.6588.424,382,200
Feb 15, 202489.4489.5088.8288.9887.768,765,600
Feb 14, 202489.1789.5388.7889.2288.005,534,900
Feb 13, 202489.5890.1788.4289.1987.975,935,300
Feb 12, 202489.1290.1789.0290.0088.774,022,300
Feb 09, 202489.0089.4388.5589.1287.904,966,300
Feb 08, 202489.0090.5688.3089.0187.799,260,300
Feb 07, 202491.9592.1391.2391.4490.194,694,300
Feb 06, 202491.6391.8691.0591.6690.415,160,100
Feb 05, 202492.7592.7591.5491.6390.384,672,000
Feb 02, 202492.7593.3091.9992.9991.725,036,000
Feb 01, 202491.2393.2990.9593.2992.015,169,300
Jan 31, 202491.8691.8990.7990.8589.617,323,000
Jan 30, 202491.3491.9390.4891.7690.506,120,500
Jan 29, 202491.2191.8090.9791.7090.446,509,100
Jan 26, 202491.7592.1190.8490.8589.615,935,800
Jan 25, 202491.4591.7990.8591.2189.967,212,600
Jan 24, 202492.0392.0790.8590.8889.645,562,100
Jan 23, 202490.9591.9990.5291.8090.544,429,300
Jan 22, 202492.0593.0491.8392.4391.165,201,900
Jan 19, 202493.4893.5791.7692.3291.065,891,600
Jan 18, 202493.1093.4892.2093.1991.913,640,800
Jan 17, 202494.0694.5393.3793.7192.432,753,400
Jan 16, 202495.1695.1694.1694.5193.223,304,500
Jan 12, 202495.9796.4195.1195.2793.973,593,200
Jan 11, 202494.3295.2593.8595.1593.854,467,600
Jan 10, 202495.6996.3893.5194.4793.184,837,400
Jan 09, 202495.6295.6894.7895.5994.284,523,500
Jan 08, 202495.8996.7695.8696.2994.973,828,300
Jan 05, 202495.4096.0394.6295.3094.003,251,800
Jan 04, 202495.7896.8295.5695.6694.355,179,400
Jan 03, 202495.4495.6894.7495.4294.114,145,200
Jan 02, 202493.8295.8893.6695.5694.255,038,500
Dec 29, 202394.0894.3293.7394.0892.793,709,200
Dec 28, 202393.5594.3893.4594.0892.793,425,800
Dec 27, 202393.1993.9493.1993.7892.503,717,200
Dec 26, 202392.7593.6692.6093.2591.972,608,400
Dec 22, 202392.9993.8092.6992.9491.672,578,700
Dec 21, 202392.2893.1192.1292.8391.563,617,600
Dec 20, 202393.7394.0791.9691.9990.734,461,900
Dec 20, 20231.3 Dividend
Dec 19, 202395.2095.7594.8995.2792.683,897,900
Dec 18, 202394.9295.5894.1394.8892.304,606,400
Dec 15, 202394.5995.3094.4094.4691.9017,596,500
Dec 14, 202394.9596.5894.6794.6792.108,806,900
Dec 13, 202392.8894.4291.7394.4091.8411,393,000
Dec 12, 202392.8193.0292.1692.8890.364,038,200
Dec 11, 202391.8893.3191.8892.9990.474,270,100
Dec 08, 202391.3391.4790.6791.3188.833,874,700
Dec 07, 202391.3791.4790.6991.1288.655,511,700
Dec 06, 202390.7991.3790.1591.1088.635,719,600
Dec 05, 202392.5293.4091.7792.5490.033,606,800
Dec 04, 202393.8094.7992.4992.9390.415,729,500
Dec 01, 202393.3394.2093.0094.0591.503,197,300
Nov 30, 202394.0394.0392.7693.3690.834,319,400
Nov 29, 202394.3494.4893.4393.6591.112,627,800
Nov 28, 202394.0794.4993.5594.1591.592,456,500
Nov 27, 202394.0794.2793.5494.0591.503,478,700
Nov 24, 202394.0094.4193.9094.3491.782,080,100
Nov 22, 202393.0393.8592.5693.8291.273,508,300
Nov 21, 202392.6793.0992.2492.8090.283,211,600
Nov 20, 202391.3592.4891.1592.3889.873,466,300
Nov 17, 202391.6592.1891.0491.9589.453,059,700
Nov 16, 202391.0692.0090.3291.2888.804,579,400
Nov 15, 202390.6791.7490.3191.7389.246,297,800
Nov 14, 202390.4591.1790.1190.4087.956,202,500
Nov 13, 202389.8790.5489.4390.0087.567,640,200
Nov 10, 202390.0090.0788.6889.7087.276,008,100
Nov 09, 202390.4190.4189.6089.8087.365,264,800
Nov 08, 202391.2991.7090.1990.2087.755,185,100
Nov 07, 202391.0291.5590.6191.2888.803,085,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...