PM - Philip Morris International Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202086.8387.3385.6486.1586.153,888,200
23 Jan 202088.5688.8287.0287.0887.084,592,100
22 Jan 202088.5789.1388.4988.9888.984,595,700
21 Jan 202088.4488.9987.9088.8788.876,373,200
17 Jan 202088.5888.8887.7488.6988.695,908,400
16 Jan 202088.6288.8788.1988.5688.562,602,300
15 Jan 202087.3188.8987.3088.3288.324,155,400
14 Jan 202087.7087.9487.2487.5887.585,129,300
13 Jan 202087.4188.4587.2787.8287.825,402,900
10 Jan 202088.9689.0087.3387.4687.464,411,000
09 Jan 202088.3788.6787.4288.2888.286,180,100
08 Jan 202086.8088.3586.4388.0488.045,337,600
07 Jan 202085.6386.8385.2786.4086.404,311,600
06 Jan 202084.9186.1184.3786.0286.027,041,400
03 Jan 202085.0385.9484.8685.0385.033,806,700
02 Jan 202085.5186.1784.7685.1985.195,107,200
31 Dec 201985.7185.8984.7885.0985.093,718,900
30 Dec 201986.3986.6785.5285.7085.702,568,800
27 Dec 201986.0286.4485.7986.3186.312,326,500
26 Dec 201986.2486.5185.5186.0386.032,549,100
24 Dec 201986.0286.4185.8286.1186.111,233,800
23 Dec 201985.5986.1485.5286.0286.023,992,400
20 Dec 201986.8887.0885.2085.2785.279,379,200
19 Dec 201985.9086.2485.6085.9985.995,085,200
18 Dec 201984.7085.9084.4585.7085.706,240,900
18 Dec 20191.17 Dividend
17 Dec 201985.8486.3185.2385.9584.785,435,500
16 Dec 201985.3586.4685.3186.2585.085,594,500
13 Dec 201984.0084.8983.6684.6783.525,574,800
12 Dec 201984.8485.0084.0084.0582.916,104,400
11 Dec 201984.2585.1284.0084.8483.693,719,700
10 Dec 201983.3484.2383.0883.9082.763,496,300
09 Dec 201983.7783.9383.4483.5982.453,295,500
06 Dec 201983.1683.6882.6183.2582.123,787,000
05 Dec 201982.0782.4381.4082.3881.265,209,800
04 Dec 201982.4683.0481.8882.1080.985,053,500
03 Dec 201983.0083.0781.7982.9781.844,750,300
02 Dec 201982.5582.8181.7282.6081.484,402,300
29 Nov 201982.2383.1482.2382.9381.802,927,900
27 Nov 201982.6783.1881.6782.4881.364,130,800
26 Nov 201982.5683.2681.7282.2781.155,258,500
25 Nov 201982.5082.7781.5582.3781.258,015,400
22 Nov 201983.7384.3382.3682.3881.264,764,400
21 Nov 201983.6784.9083.0483.4682.324,030,700
20 Nov 201983.2285.6083.1783.4882.345,670,100
19 Nov 201984.3984.7483.4283.4682.324,845,200
18 Nov 201985.0085.3284.5784.7983.643,236,800
15 Nov 201983.8984.8083.5984.7983.644,611,400
14 Nov 201984.6984.6983.5483.6482.502,896,700
13 Nov 201984.2184.8484.1484.7383.583,671,400
12 Nov 201983.7284.5083.4984.4683.313,671,200
11 Nov 201983.4584.1083.1883.7482.602,992,400
08 Nov 201982.1983.6781.7383.5782.435,287,600
07 Nov 201983.8783.9182.1782.2581.135,217,600
06 Nov 201984.3584.7083.5483.7082.564,604,700
05 Nov 201983.7184.7883.3684.2083.054,820,400
04 Nov 201982.6983.9882.4383.4482.304,294,100
01 Nov 201981.8383.0481.8382.9781.844,291,700
31 Oct 201981.6082.0380.5881.4480.334,689,400
30 Oct 201982.0282.1180.4581.2180.103,644,200
29 Oct 201981.5482.4581.2781.8580.743,443,200
28 Oct 201982.0082.3881.6882.0980.973,537,600
25 Oct 201980.8582.1380.5581.9880.863,452,600
24 Oct 201981.8982.0781.0281.4580.343,665,500
23 Oct 201981.3482.1281.1881.7880.673,015,300
22 Oct 201981.5481.9781.1781.1780.074,396,900
21 Oct 201980.3481.9080.3081.8080.694,174,900
18 Oct 201979.9581.9679.9580.5579.458,444,700
17 Oct 201980.3080.4277.9179.8578.768,730,300
16 Oct 201978.4379.7978.4379.1078.027,488,400
15 Oct 201978.0678.3577.6178.3277.254,085,900
14 Oct 201976.9378.0576.1578.0376.974,137,500
11 Oct 201978.4878.6377.1577.9576.896,289,000
10 Oct 201978.0478.2977.0177.7576.693,885,800
09 Oct 201976.9177.5276.5877.4576.403,831,200
08 Oct 201976.7177.3876.0476.3775.335,773,900
07 Oct 201978.1078.3777.1777.1776.125,370,900
04 Oct 201976.4378.3776.3278.2877.214,381,300
03 Oct 201976.3077.2575.8176.7775.723,550,900
02 Oct 201977.8378.1076.1976.7275.687,000,600
01 Oct 201976.2177.9976.0677.8376.777,555,000
30 Sep 201975.1676.1875.0375.9374.904,908,900
27 Sep 201975.1675.6574.6575.1374.114,142,900
26 Sep 201974.9175.8274.2975.2974.275,954,400
25 Sep 201976.9377.8875.0875.2874.2620,435,300
24 Sep 201971.1671.8870.9071.5670.598,846,900
24 Sep 20191.17 Dividend
23 Sep 201971.0072.7770.5772.0069.876,967,500
20 Sep 201971.2172.8371.0071.2069.0915,987,500
19 Sep 201971.5072.2071.1071.7169.588,374,200
18 Sep 201971.8772.3371.0671.5669.447,359,600
17 Sep 201973.4573.4671.8772.0269.897,752,700
16 Sep 201972.1872.7271.7772.6070.4510,547,300
13 Sep 201974.3174.7873.0073.0570.8810,572,800
12 Sep 201975.2175.4074.0574.9072.686,242,900
11 Sep 201974.5475.4874.1275.0772.848,443,100
10 Sep 201972.7074.5672.5074.5072.297,401,900
09 Sep 201973.0073.3972.4273.3071.135,528,100
06 Sep 201972.2673.4271.9872.9770.816,130,000
05 Sep 201973.4073.4271.8871.9569.826,613,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...