Philip Morris International Inc. (PMOR.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
| 31 May 2024 | 91.93 | 92.59 | 91.93 | 92.59 | 92.59 | - |
| 30 May 2024 | 91.72 | 91.72 | 91.65 | 91.65 | 91.65 | - |
| 29 May 2024 | 91.96 | 92.00 | 91.96 | 92.00 | 92.00 | - |
| 28 May 2024 | 92.00 | 92.00 | 91.63 | 91.63 | 91.63 | - |
| 27 May 2024 | 92.06 | 92.54 | 91.89 | 91.89 | 91.89 | 5 |
| 24 May 2024 | 92.25 | 92.25 | 91.97 | 91.97 | 91.97 | - |
| 23 May 2024 | 93.56 | 93.56 | 92.30 | 92.30 | 92.30 | - |
| 22 May 2024 | 92.43 | 93.16 | 92.43 | 93.16 | 93.16 | - |
| 21 May 2024 | 91.77 | 92.31 | 91.77 | 92.31 | 92.31 | - |
| 20 May 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
| 17 May 2024 | 93.05 | 93.05 | 92.23 | 92.23 | 92.23 | - |
| 16 May 2024 | 92.76 | 92.96 | 92.76 | 92.96 | 92.96 | - |
| 15 May 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
| 14 May 2024 | 92.04 | 92.04 | 92.01 | 92.01 | 92.01 | - |
| 13 May 2024 | 92.55 | 92.55 | 92.14 | 92.14 | 92.14 | - |
| 10 May 2024 | 92.40 | 92.44 | 92.40 | 92.44 | 92.44 | 3 |
| 09 May 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
| 08 May 2024 | 90.86 | 91.04 | 90.86 | 91.04 | 91.04 | - |
| 07 May 2024 | 90.61 | 90.61 | 90.50 | 90.50 | 90.50 | - |
| 06 May 2024 | 90.58 | 90.58 | 89.91 | 89.91 | 89.91 | - |
| 03 May 2024 | 90.89 | 90.89 | 90.21 | 90.21 | 90.21 | - |
| 02 May 2024 | 89.76 | 90.59 | 89.76 | 90.59 | 90.59 | - |
| 30 Apr 2024 | 89.31 | 89.31 | 88.52 | 88.52 | 88.52 | - |
| 29 Apr 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
| 26 Apr 2024 | 89.63 | 89.63 | 89.41 | 89.41 | 89.41 | - |
| 25 Apr 2024 | 91.91 | 91.91 | 89.96 | 89.96 | 89.96 | - |
| 24 Apr 2024 | 91.47 | 91.47 | 91.43 | 91.43 | 91.43 | - |
| 23 Apr 2024 | 88.33 | 89.71 | 88.33 | 89.71 | 89.71 | - |
| 22 Apr 2024 | 87.98 | 88.05 | 87.53 | 88.05 | 88.05 | 25 |
| 19 Apr 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| 18 Apr 2024 | 84.92 | 85.21 | 84.92 | 85.21 | 85.21 | - |
| 17 Apr 2024 | 84.32 | 84.48 | 84.00 | 84.00 | 84.00 | 7 |
| 16 Apr 2024 | 83.48 | 83.95 | 83.48 | 83.95 | 83.95 | - |
| 15 Apr 2024 | 83.58 | 83.58 | 83.52 | 83.52 | 83.52 | - |
| 12 Apr 2024 | 83.83 | 83.83 | 83.57 | 83.57 | 83.57 | - |
| 11 Apr 2024 | 83.59 | 83.59 | 83.14 | 83.15 | 83.15 | 50 |
| 10 Apr 2024 | 83.88 | 83.88 | 82.93 | 82.93 | 82.93 | - |
| 09 Apr 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
| 08 Apr 2024 | 82.72 | 83.06 | 82.72 | 83.06 | 83.06 | - |
| 05 Apr 2024 | 83.40 | 83.40 | 83.04 | 83.04 | 83.04 | - |
| 04 Apr 2024 | 84.38 | 84.38 | 83.80 | 83.80 | 83.80 | - |
| 03 Apr 2024 | 85.22 | 85.22 | 84.33 | 84.33 | 84.33 | - |
| 02 Apr 2024 | 85.30 | 85.30 | 85.08 | 85.08 | 85.08 | - |
| 28 Mar 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 27 Mar 2024 | 84.00 | 84.60 | 84.00 | 84.60 | 84.60 | - |
| 26 Mar 2024 | 84.15 | 84.85 | 84.05 | 84.05 | 84.05 | 28 |
| 25 Mar 2024 | 84.15 | 84.20 | 84.15 | 84.20 | 84.20 | - |
| 22 Mar 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 21 Mar 2024 | 85.80 | 85.80 | 85.45 | 85.45 | 85.45 | - |
| 20 Mar 2024 | 86.40 | 86.40 | 85.95 | 85.95 | 85.95 | - |
| 20 Mar 2024 | 1.3 Dividend | |||||
| 19 Mar 2024 | 87.85 | 87.85 | 87.75 | 87.75 | 86.45 | - |
| 18 Mar 2024 | 86.45 | 87.65 | 86.45 | 87.65 | 86.35 | - |
| 15 Mar 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 84.63 | - |
| 14 Mar 2024 | 86.60 | 86.60 | 86.40 | 86.40 | 85.12 | 1 |
| 13 Mar 2024 | 86.90 | 87.45 | 86.90 | 87.45 | 86.15 | - |
| 12 Mar 2024 | 86.15 | 86.15 | 86.10 | 86.10 | 84.82 | - |
| 11 Mar 2024 | 84.70 | 85.70 | 84.70 | 85.70 | 84.43 | - |
| 08 Mar 2024 | 83.70 | 84.90 | 83.70 | 84.90 | 83.64 | - |
| 07 Mar 2024 | 83.60 | 83.60 | 83.55 | 83.55 | 82.31 | - |
| 06 Mar 2024 | 83.50 | 83.95 | 83.50 | 83.95 | 82.71 | - |
| 05 Mar 2024 | 83.10 | 83.10 | 83.05 | 83.05 | 81.82 | - |
| 04 Mar 2024 | 82.45 | 82.70 | 82.45 | 82.70 | 81.47 | - |
| 01 Mar 2024 | 83.65 | 83.65 | 82.55 | 82.55 | 81.33 | - |
| 29 Feb 2024 | 83.50 | 83.65 | 83.50 | 83.65 | 82.41 | - |
| 28 Feb 2024 | 83.55 | 83.55 | 83.35 | 83.35 | 82.12 | - |
| 27 Feb 2024 | 83.45 | 83.50 | 83.45 | 83.50 | 82.26 | - |
| 26 Feb 2024 | 84.65 | 84.65 | 83.55 | 83.55 | 82.31 | - |
| 23 Feb 2024 | 84.20 | 84.80 | 84.20 | 84.80 | 83.54 | - |
| 22 Feb 2024 | 83.00 | 83.60 | 83.00 | 83.60 | 82.36 | - |
| 21 Feb 2024 | 82.90 | 83.50 | 82.90 | 83.50 | 82.26 | - |
| 20 Feb 2024 | 83.30 | 83.30 | 82.80 | 82.80 | 81.57 | - |
| 19 Feb 2024 | 83.20 | 83.55 | 83.20 | 83.55 | 82.31 | - |
| 16 Feb 2024 | 82.80 | 83.20 | 82.80 | 83.20 | 81.97 | - |
| 15 Feb 2024 | 83.35 | 83.35 | 82.85 | 82.85 | 81.62 | - |
| 14 Feb 2024 | 83.45 | 83.45 | 83.05 | 83.05 | 81.82 | - |
| 13 Feb 2024 | 83.65 | 83.65 | 83.10 | 83.10 | 81.87 | - |
| 12 Feb 2024 | 82.50 | 83.15 | 82.50 | 83.15 | 81.92 | - |
| 09 Feb 2024 | 82.80 | 82.80 | 82.75 | 82.75 | 81.52 | - |
| 08 Feb 2024 | 85.35 | 85.35 | 83.00 | 83.00 | 81.77 | 50 |
| 07 Feb 2024 | 85.30 | 85.30 | 85.15 | 85.15 | 83.89 | - |
| 06 Feb 2024 | 85.25 | 85.25 | 85.15 | 85.15 | 83.89 | - |
| 05 Feb 2024 | 86.10 | 86.10 | 85.80 | 85.80 | 84.53 | - |
| 02 Feb 2024 | 85.85 | 85.85 | 85.65 | 85.65 | 84.38 | - |
| 01 Feb 2024 | 84.35 | 84.90 | 84.35 | 84.90 | 83.64 | - |
| 31 Jan 2024 | 84.80 | 84.80 | 84.30 | 84.30 | 83.05 | - |
| 30 Jan 2024 | 84.70 | 84.70 | 84.05 | 84.05 | 82.80 | - |
| 29 Jan 2024 | 84.05 | 84.45 | 84.05 | 84.45 | 83.20 | - |
| 26 Jan 2024 | 84.55 | 84.55 | 84.25 | 84.25 | 83.00 | - |
| 25 Jan 2024 | 83.95 | 84.20 | 83.95 | 84.20 | 82.95 | - |
| 24 Jan 2024 | 84.55 | 84.55 | 84.15 | 84.15 | 82.90 | - |
| 23 Jan 2024 | 83.95 | 84.40 | 83.95 | 84.40 | 83.15 | - |
| 22 Jan 2024 | 84.85 | 85.40 | 84.85 | 85.40 | 84.13 | - |
| 19 Jan 2024 | 85.60 | 85.60 | 84.55 | 84.55 | 83.30 | - |
| 18 Jan 2024 | 86.00 | 86.00 | 85.25 | 85.25 | 83.99 | - |
| 17 Jan 2024 | 86.80 | 86.80 | 86.75 | 86.75 | 85.46 | - |
| 16 Jan 2024 | 87.15 | 87.15 | 86.95 | 86.95 | 85.66 | - |
| 15 Jan 2024 | 86.80 | 87.15 | 86.80 | 87.15 | 85.86 | - |
| 12 Jan 2024 | 86.70 | 86.90 | 86.70 | 86.90 | 85.61 | - |
| *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.