PM - Philip Morris International Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201984.0084.8983.6584.6784.675,575,061
12 Dec 201984.8485.0084.0084.0584.056,104,400
11 Dec 201984.2585.1284.0084.8484.843,719,700
10 Dec 201983.3484.2383.0883.9083.903,496,300
09 Dec 201983.7783.9383.4483.5983.593,295,500
06 Dec 201983.1683.6882.6183.2583.253,787,000
05 Dec 201982.0782.4381.4082.3882.385,209,800
04 Dec 201982.4683.0481.8882.1082.105,053,500
03 Dec 201983.0083.0781.7982.9782.974,750,300
02 Dec 201982.5582.8181.7282.6082.604,402,300
29 Nov 201982.2383.1482.2382.9382.932,927,900
27 Nov 201982.6783.1881.6782.4882.484,130,800
26 Nov 201982.5683.2681.7282.2782.275,258,500
25 Nov 201982.5082.7781.5582.3782.378,015,400
22 Nov 201983.7384.3382.3682.3882.384,764,400
21 Nov 201983.6784.9083.0483.4683.464,030,700
20 Nov 201983.2285.6083.1783.4883.485,670,100
19 Nov 201984.3984.7483.4283.4683.464,845,200
18 Nov 201985.0085.3284.5784.7984.793,236,800
15 Nov 201983.8984.8083.5984.7984.794,611,400
14 Nov 201984.6984.6983.5483.6483.642,896,700
13 Nov 201984.2184.8484.1484.7384.733,671,400
12 Nov 201983.7284.5083.4984.4684.463,671,200
11 Nov 201983.4584.1083.1883.7483.742,992,400
08 Nov 201982.1983.6781.7383.5783.575,287,600
07 Nov 201983.8783.9182.1782.2582.255,217,600
06 Nov 201984.3584.7083.5483.7083.704,604,700
05 Nov 201983.7184.7883.3684.2084.204,820,400
04 Nov 201982.6983.9882.4383.4483.444,294,100
01 Nov 201981.8383.0481.8382.9782.974,291,700
31 Oct 201981.6082.0380.5881.4481.444,689,400
30 Oct 201982.0282.1180.4581.2181.213,644,200
29 Oct 201981.5482.4581.2781.8581.853,443,200
28 Oct 201982.0082.3881.6882.0982.093,537,600
25 Oct 201980.8582.1380.5581.9881.983,452,600
24 Oct 201981.8982.0781.0281.4581.453,665,500
23 Oct 201981.3482.1281.1881.7881.783,015,300
22 Oct 201981.5481.9781.1781.1781.174,396,900
21 Oct 201980.3481.9080.3081.8081.804,174,900
18 Oct 201979.9581.9679.9580.5580.558,444,700
17 Oct 201980.3080.4277.9179.8579.858,730,300
16 Oct 201978.4379.7978.4379.1079.107,488,400
15 Oct 201978.0678.3577.6178.3278.324,085,900
14 Oct 201976.9378.0576.1578.0378.034,137,500
11 Oct 201978.4878.6377.1577.9577.956,289,000
10 Oct 201978.0478.2977.0177.7577.753,885,800
09 Oct 201976.9177.5276.5877.4577.453,831,200
08 Oct 201976.7177.3876.0476.3776.375,773,900
07 Oct 201978.1078.3777.1777.1777.175,370,900
04 Oct 201976.4378.3776.3278.2878.284,381,300
03 Oct 201976.3077.2575.8176.7776.773,550,900
02 Oct 201977.8378.1076.1976.7276.727,000,600
01 Oct 201976.2177.9976.0677.8377.837,555,000
30 Sep 201975.1676.1875.0375.9375.934,908,900
27 Sep 201975.1675.6574.6575.1375.134,142,900
26 Sep 201974.9175.8274.2975.2975.295,954,400
25 Sep 201976.9377.8875.0875.2875.2820,435,300
24 Sep 201971.1671.8870.9071.5671.568,846,900
24 Sep 20191.17 Dividend
23 Sep 201971.0072.7770.5772.0070.836,967,500
20 Sep 201971.2172.8371.0071.2070.0415,987,500
19 Sep 201971.5072.2071.1071.7170.548,374,200
18 Sep 201971.8772.3371.0671.5670.407,359,600
17 Sep 201973.4573.4671.8772.0270.857,752,700
16 Sep 201972.1872.7271.7772.6071.4210,547,300
13 Sep 201974.3174.7873.0073.0571.8610,572,800
12 Sep 201975.2175.4074.0574.9073.686,242,900
11 Sep 201974.5475.4874.1275.0773.858,443,100
10 Sep 201972.7074.5672.5074.5073.297,401,900
09 Sep 201973.0073.3972.4273.3072.115,528,100
06 Sep 201972.2673.4271.9872.9771.786,130,000
05 Sep 201973.4073.4271.8871.9570.786,613,400
04 Sep 201972.6973.2571.5273.0271.835,386,700
03 Sep 201972.0072.7971.1172.6671.484,466,900
30 Aug 201972.8373.2271.7572.0970.929,045,000
29 Aug 201975.2875.6571.6172.7271.5413,238,200
28 Aug 201971.9275.6771.9074.3273.1118,953,200
27 Aug 201975.1075.4069.2771.7070.5341,583,100
26 Aug 201981.0081.5776.4177.7376.4711,518,000
23 Aug 201982.7983.3580.6681.2279.904,263,800
22 Aug 201982.5583.8682.4282.9581.603,681,200
21 Aug 201983.4283.6082.0883.0581.703,311,100
20 Aug 201984.9184.9882.2983.0081.653,656,000
19 Aug 201985.6586.0584.7885.0183.633,108,100
16 Aug 201984.7385.5184.6684.9183.533,302,500
15 Aug 201983.9384.6983.1184.4983.123,980,200
14 Aug 201983.5183.7783.0283.3381.986,642,500
13 Aug 201981.6484.1081.6483.9582.594,476,900
12 Aug 201982.4583.0481.7282.3881.042,172,500
09 Aug 201982.4382.9981.7982.5981.253,068,500
08 Aug 201981.4382.7281.3182.4881.143,266,600
07 Aug 201980.3681.6679.3581.3680.046,434,700
06 Aug 201981.1281.6580.5681.3280.006,313,100
05 Aug 201983.5783.8279.4980.2678.966,849,300
02 Aug 201982.7084.5581.8884.1782.806,109,100
01 Aug 201984.3085.2182.4182.4581.116,385,200
31 Jul 201985.9486.4082.1883.6182.256,793,000
30 Jul 201986.0286.5785.1786.3084.903,952,800
29 Jul 201986.2987.0385.8486.7685.354,461,400
26 Jul 201985.8486.4885.2385.9884.583,348,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...