PM Historical Prices | Philip Morris International Inc Stock

Dow

1.35% Nasdaq

1.12%

Philip Morris International, Inc. (PM)

-NYSE

90.26 Jun 19, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	92.73	93.13	90.26	90.26	4,843,400	90.26
Jun 18, 2013	92.51	92.88	91.94	92.65	2,888,100	92.65
Jun 17, 2013	92.43	93.00	91.82	92.47	4,584,500	92.47
Jun 14, 2013	92.32	93.17	91.97	92.12	3,811,100	92.12
Jun 13, 2013	91.74	92.77	91.36	92.58	3,899,900	92.58
Jun 12, 2013	91.70	92.15	91.10	91.65	4,194,800	91.65
Jun 11, 2013	91.09	92.33	90.85	91.23	3,648,100	91.23
Jun 10, 2013	92.26	92.73	91.41	91.63	3,888,200	91.63
Jun 7, 2013	92.65	93.07	91.07	92.09	5,650,600	92.09
Jun 6, 2013	90.15	92.00	89.43	92.00	9,930,500	92.00
Jun 5, 2013	91.66	91.72	90.41	90.47	4,480,200	90.47
Jun 4, 2013	92.38	92.82	91.42	91.89	4,728,500	91.89
Jun 3, 2013	90.95	92.66	90.20	92.38	6,554,000	92.38
May 31, 2013	91.97	92.57	90.89	90.91	7,408,600	90.91
May 30, 2013	92.25	92.91	92.02	92.42	4,373,900	92.42
May 29, 2013	92.67	92.74	91.45	92.25	6,789,000	92.25
May 28, 2013	94.89	95.60	93.16	93.36	6,276,300	93.36
May 24, 2013	93.86	94.43	93.33	94.12	3,815,700	94.12
May 23, 2013	93.40	94.60	93.30	94.31	5,458,000	94.31
May 22, 2013	93.94	95.33	93.75	93.97	7,011,900	93.97
May 21, 2013	94.94	94.97	93.69	94.40	5,202,400	94.40
May 20, 2013	95.68	95.75	94.75	95.00	3,855,300	95.00
May 17, 2013	95.53	96.01	94.96	95.68	5,141,000	95.68
May 16, 2013	95.81	96.32	95.25	95.44	5,138,800	95.44
May 15, 2013	95.06	96.31	94.97	96.30	5,042,600	96.30
May 14, 2013	93.97	95.04	93.84	94.96	4,634,400	94.96
May 13, 2013	93.16	94.54	93.03	94.04	4,749,300	94.04
May 10, 2013	93.95	94.10	93.00	93.32	5,357,900	93.32
May 9, 2013	94.38	94.54	93.43	93.71	3,770,900	93.71
May 8, 2013	93.65	94.56	93.47	94.51	4,239,000	94.51
May 7, 2013	93.12	93.89	93.00	93.61	4,977,600	93.61
May 6, 2013	93.78	94.08	92.85	93.11	6,189,600	93.11
May 3, 2013	95.46	95.60	94.05	94.26	5,661,500	94.26
May 2, 2013	95.88	96.04	94.54	95.01	5,691,600	95.01
May 1, 2013	95.32	96.73	95.22	95.67	5,123,100	95.67
Apr 30, 2013	95.83	95.90	95.06	95.59	3,716,400	95.59
Apr 29, 2013	95.31	96.12	94.96	95.96	3,802,700	95.96
Apr 26, 2013	94.77	95.72	94.67	95.31	4,369,700	95.31
Apr 25, 2013	94.47	94.81	94.21	94.64	3,363,200	94.64
Apr 24, 2013	93.77	94.94	93.64	94.05	5,209,100	94.05
Apr 23, 2013	93.28	93.88	92.00	93.60	4,274,000	93.60
Apr 22, 2013	91.90	92.95	91.67	92.82	4,176,900	92.82
Apr 19, 2013	91.94	92.60	91.50	91.95	5,951,000	91.95
Apr 18, 2013	92.00	92.62	90.70	91.69	8,277,400	91.69
Apr 17, 2013	94.57	94.72	93.52	94.04	4,342,800	94.04
Apr 16, 2013	94.46	95.23	93.73	94.97	5,630,000	94.97
Apr 15, 2013	95.94	96.17	94.09	94.11	5,015,900	94.11
Apr 12, 2013	95.67	96.60	95.30	96.44	3,944,500	96.44
Apr 11, 2013	95.33	96.07	95.03	95.60	3,718,300	95.60
Apr 10, 2013	94.89	95.42	94.24	95.26	3,744,500	95.26
Apr 9, 2013	94.77	95.10	94.06	94.54	3,295,400	94.54
Apr 8, 2013	92.94	94.49	92.80	94.44	3,674,300	94.44
Apr 5, 2013	93.79	94.00	92.33	92.72	5,033,400	92.72
Apr 4, 2013	94.74	95.26	94.35	94.53	3,820,000	94.53
Apr 3, 2013	94.58	95.32	94.07	94.36	6,293,500	94.36
Apr 2, 2013	93.05	94.45	92.90	94.41	4,619,000	94.41
Apr 1, 2013	92.74	92.81	92.07	92.78	2,946,600	92.78
Mar 28, 2013	92.04	92.94	91.95	92.71	4,424,700	92.71
Mar 27, 2013	91.29	92.64	91.24	92.00	4,168,300	92.00
Mar 26, 2013	91.54	91.81	90.99	91.76	4,675,200	91.76
Mar 25, 2013	91.99	92.63	91.78	91.99	14,448,600	91.99
Mar 22, 2013	91.00	91.97	90.85	91.62	13,665,900	91.62
Mar 21, 2013	91.12	91.54	90.88	91.05	4,008,600	91.05
Mar 20, 2013	91.00	91.71	90.99	91.42	4,184,500	91.42
Mar 19, 2013	90.59	91.22	90.29	90.81	3,717,900	90.81
Mar 18, 2013	90.54	90.93	90.25	90.36	4,503,000	90.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Philip Morris International, Inc. (PM)