Philip Morris International Inc. (4PM.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 11:50AM CEST
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| 16 Sept 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
| 13 Sept 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
| 12 Sept 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 11 Sept 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
| 10 Sept 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
| 09 Sept 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
| 06 Sept 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| 05 Sept 2024 | 109.14 | 113.86 | 103.74 | 113.68 | 113.68 | 500 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 02 Sept 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
| 30 Aug 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 29 Aug 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
| 28 Aug 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| 27 Aug 2024 | 109.08 | 109.08 | 109.08 | 108.96 | 108.96 | 10 |
| 26 Aug 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
| 23 Aug 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 22 Aug 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
| 21 Aug 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 20 Aug 2024 | 106.62 | 106.62 | 106.62 | 107.10 | 107.10 | 40 |
| 19 Aug 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
| 16 Aug 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 14 Aug 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| 13 Aug 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 12 Aug 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
| 09 Aug 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
| 08 Aug 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 07 Aug 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
| 06 Aug 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 05 Aug 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
| 02 Aug 2024 | 109.16 | 109.16 | 107.08 | 105.98 | 105.98 | 1,000 |
| 01 Aug 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 31 July 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
| 30 July 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| 29 July 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 26 July 2024 | 104.18 | 104.18 | 104.04 | 104.14 | 104.14 | 25 |
| 25 July 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 24 July 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
| 23 July 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 22 July 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| 19 July 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 18 July 2024 | 98.51 | 98.51 | 98.51 | 99.71 | 99.71 | 16 |
| 17 July 2024 | 97.54 | 97.54 | 97.54 | 98.48 | 98.48 | 30 |
| 16 July 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
| 15 July 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
| 12 July 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| 11 July 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
| 10 July 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
| 09 July 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
| 08 July 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
| 05 July 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
| 04 July 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| 03 July 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
| 02 July 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
| 01 July 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 28 June 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
| 27 June 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
| 26 June 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
| 25 June 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
| 24 June 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
| 21 June 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
| 20 June 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
| 20 June 2024 | 1.2103 Dividend | |||||
| 19 June 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 93.25 | - |
| 18 June 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 93.33 | - |
| 17 June 2024 | 95.60 | 95.60 | 95.60 | 94.92 | 93.70 | 6 |
| 14 June 2024 | 94.95 | 95.33 | 94.95 | 95.60 | 94.38 | 69 |
| 13 June 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 93.73 | - |
| 12 June 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 93.84 | - |
| 11 June 2024 | 96.04 | 96.04 | 96.04 | 96.56 | 95.32 | 11 |
| 10 June 2024 | 96.09 | 96.09 | 96.09 | 95.96 | 94.73 | 10 |
| 07 June 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 94.86 | - |
| 06 June 2024 | 95.29 | 95.29 | 95.29 | 95.91 | 94.68 | 11 |
| 05 June 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 94.07 | - |
| 04 June 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 93.82 | - |
| 03 June 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 92.73 | - |
| 31 May 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 91.34 | - |
| 30 May 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 90.46 | - |
| 29 May 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 90.79 | - |
| 28 May 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 90.50 | - |
| 27 May 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 90.86 | - |
| 24 May 2024 | 91.34 | 91.34 | 91.34 | 92.02 | 90.84 | 63 |
| 23 May 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 91.20 | - |
| 22 May 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 91.99 | - |
| 21 May 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 91.13 | - |
| 20 May 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 91.03 | - |
| 17 May 2024 | 93.01 | 93.01 | 93.01 | 92.19 | 91.01 | 10 |
| 16 May 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.80 | - |
| 15 May 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 90.81 | - |
| 14 May 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 90.84 | - |
| 13 May 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 91.00 | - |
| 10 May 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 91.23 | - |
| 09 May 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 90.35 | - |
| 08 May 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 89.89 | - |
| 07 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.34 | - |
| 06 May 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.85 | - |
| 03 May 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 89.08 | - |
| 02 May 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 89.43 | - |
| 30 Apr 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 87.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.