IOB - Delayed Quote USD

Philip Morris International Inc. (0M8V.IL)

96.50 0.00 (0.00%)
At close: 7:14 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 98.00 98.25 95.62 96.50 96.50 8,894
Apr 23, 2024 94.26 97.08 93.72 96.50 96.50 5,591
Apr 22, 2024 93.77 94.22 92.97 96.50 96.50 691,342
Apr 19, 2024 91.00 92.87 91.00 96.50 96.50 2,426
Apr 18, 2024 90.79 91.14 90.69 96.50 96.50 3,393
Apr 17, 2024 89.89 90.38 89.31 96.50 96.50 1,184
Apr 16, 2024 88.56 89.39 88.48 96.50 96.50 981
Apr 15, 2024 89.32 89.48 88.10 96.50 96.50 4,450
Apr 12, 2024 89.07 89.53 88.74 96.50 96.50 1,153
Apr 11, 2024 89.76 89.93 88.98 96.50 96.50 1,301
Apr 10, 2024 89.95 89.99 88.68 96.50 96.50 6,422
Apr 9, 2024 90.54 90.99 90.41 96.50 96.50 1,489
Apr 8, 2024 90.50 90.50 89.54 96.50 96.50 2,687
Apr 5, 2024 89.86 90.23 88.98 96.50 96.50 3,149
Apr 4, 2024 91.51 91.59 90.71 96.50 96.50 2,435
Apr 3, 2024 92.09 92.10 91.09 96.50 96.50 3,754
Apr 2, 2024 91.43 92.26 91.43 96.50 96.50 2,636
Mar 28, 2024 92.66 92.66 91.75 96.50 96.50 4,216
Mar 27, 2024 90.88 91.83 90.67 96.50 96.50 742,308
Mar 26, 2024 91.39 91.43 90.34 96.50 96.50 4,404
Mar 25, 2024 90.96 91.49 90.84 96.50 96.50 801,978
Mar 22, 2024 92.50 92.50 91.25 96.50 96.50 2,646
Mar 21, 2024 93.70 94.40 92.29 96.50 96.50 3,800
Mar 20, 2024 1.30 Dividend
Mar 20, 2024 93.36 93.93 93.15 96.50 96.50 5,178
Mar 19, 2024 95.62 95.90 95.03 96.50 95.20 1,958
Mar 18, 2024 94.22 95.52 93.85 96.50 95.20 2,802
Mar 15, 2024 93.20 94.23 92.77 96.50 95.20 1,087
Mar 14, 2024 94.86 94.86 93.16 96.50 95.20 4,094
Mar 13, 2024 95.13 95.86 94.97 96.50 95.20 1,922
Mar 12, 2024 94.41 95.34 93.82 96.50 95.20 583,822
Mar 11, 2024 93.04 94.29 92.88 96.50 95.20 1,328
Mar 8, 2024 91.50 92.93 91.44 96.50 95.20 1,565
Mar 7, 2024 91.34 91.63 91.16 96.50 95.20 1,063
Mar 6, 2024 91.26 91.61 90.57 96.50 95.20 940,633
Mar 5, 2024 90.15 90.86 90.00 96.50 95.20 971,935
Mar 4, 2024 89.79 90.57 89.16 96.50 95.20 1,458
Mar 1, 2024 89.83 89.86 88.90 96.50 95.20 3,231
Feb 29, 2024 90.65 90.79 90.00 96.50 95.20 4,005
Feb 28, 2024 90.15 90.54 89.82 96.50 95.20 3,794
Feb 27, 2024 90.51 90.62 90.22 96.50 95.20 1,835
Feb 26, 2024 91.36 91.48 90.06 96.50 95.20 1,822,199
Feb 23, 2024 91.10 91.94 91.10 96.50 95.20 2,952
Feb 22, 2024 90.10 90.80 90.00 96.50 95.20 3,092
Feb 21, 2024 89.81 90.54 89.56 96.50 95.20 2,112
Feb 20, 2024 89.59 89.94 89.20 96.50 95.20 2,131
Feb 19, 2024 96.50 96.50 96.50 96.50 95.20 -
Feb 16, 2024 88.98 90.02 88.75 96.50 95.20 27,829
Feb 15, 2024 89.40 89.44 88.86 96.50 95.20 1,666
Feb 14, 2024 89.17 89.49 88.84 96.50 95.20 4,444
Feb 13, 2024 89.58 90.05 88.57 96.50 95.20 4,575
Feb 12, 2024 89.15 90.16 89.01 96.50 95.20 2,692
Feb 9, 2024 88.68 89.40 88.55 96.50 95.20 3,740
Feb 8, 2024 90.00 90.55 87.00 96.50 95.20 12,582
Feb 7, 2024 92.08 92.08 91.35 96.50 95.20 1,821
Feb 6, 2024 91.63 91.81 91.14 96.50 95.20 1,820,459
Feb 5, 2024 93.33 93.33 91.84 96.50 95.20 1,702
Feb 2, 2024 92.79 92.99 91.98 96.50 95.20 863
Feb 1, 2024 90.85 92.89 90.85 96.50 95.20 119,961
Jan 31, 2024 91.86 91.91 91.00 96.50 95.20 2,253
Jan 30, 2024 94.33 94.33 90.50 96.50 95.20 1,493
Jan 29, 2024 90.87 91.73 90.87 96.50 95.20 747
Jan 26, 2024 91.66 92.10 91.24 96.50 95.20 1,126
Jan 25, 2024 90.93 91.75 90.90 96.50 95.20 2,281
Jan 24, 2024 91.80 92.07 91.18 96.50 95.20 369,812
Jan 23, 2024 91.55 92.43 90.55 96.50 95.20 436,829
Jan 22, 2024 92.05 93.04 91.90 96.50 95.20 2,091
Jan 19, 2024 93.19 93.24 91.78 96.50 95.20 1,012,687
Jan 18, 2024 93.04 93.25 92.23 96.50 95.20 2,222
Jan 17, 2024 94.06 94.51 93.44 96.50 95.20 853
Jan 16, 2024 95.16 95.16 94.29 96.50 95.20 2,731
Jan 15, 2024 96.50 96.50 96.50 96.50 95.20 -
Jan 12, 2024 96.14 96.35 95.19 96.50 95.20 675
Jan 11, 2024 94.24 94.64 93.91 96.50 95.20 986
Jan 10, 2024 95.59 96.18 93.61 96.50 95.20 22,542
Jan 9, 2024 96.29 95.64 94.88 96.50 95.20 484,139
Jan 8, 2024 95.89 96.56 95.89 96.50 95.20 399
Jan 5, 2024 95.40 95.68 94.63 96.50 95.20 540
Jan 4, 2024 95.73 96.81 95.73 96.50 95.20 3,482
Jan 3, 2024 95.63 95.69 94.78 96.50 95.20 2,430
Jan 2, 2024 93.74 95.83 93.24 96.50 95.20 1,764
Dec 29, 2023 93.85 94.29 93.82 96.50 95.20 765
Dec 28, 2023 93.52 94.35 93.22 96.50 95.20 1,205
Dec 27, 2023 93.22 93.90 93.22 96.50 95.20 852
Dec 22, 2023 92.83 93.81 92.80 96.50 95.20 608,258
Dec 21, 2023 92.28 93.03 91.99 96.50 95.20 849,928
Dec 20, 2023 1.30 Dividend
Dec 20, 2023 93.54 94.07 93.41 96.50 95.20 583
Dec 19, 2023 95.20 95.65 95.02 96.50 93.92 2,221
Dec 18, 2023 94.72 95.56 94.21 96.50 93.92 719
Dec 15, 2023 95.40 95.40 94.47 96.50 93.92 16,123
Dec 14, 2023 94.98 96.55 94.70 96.50 93.92 1,879
Dec 13, 2023 92.87 92.87 91.77 96.50 93.92 543
Dec 12, 2023 92.99 92.99 92.19 96.50 93.92 1,803,579
Dec 11, 2023 91.88 93.20 91.88 96.50 93.92 825
Dec 8, 2023 91.10 91.40 90.75 96.50 93.92 1,968
Dec 7, 2023 91.40 91.43 90.73 96.50 93.92 869
Dec 6, 2023 90.63 91.36 90.19 96.50 93.92 2,213
Dec 5, 2023 92.55 93.29 91.80 96.50 93.92 12,623
Dec 4, 2023 93.80 94.76 92.56 96.50 93.92 2,038
Dec 1, 2023 93.49 93.85 93.09 96.50 93.92 443,498
Nov 30, 2023 93.98 94.10 93.09 96.50 93.92 530
Nov 29, 2023 94.41 94.44 93.45 96.50 93.92 430
Nov 28, 2023 94.07 94.39 93.55 96.50 93.92 17,675
Nov 27, 2023 94.19 94.23 93.55 96.50 93.92 489
Nov 24, 2023 93.94 94.39 93.90 96.50 93.92 2,790
Nov 23, 2023 96.50 96.50 96.50 96.50 93.92 -
Nov 22, 2023 93.08 93.66 92.79 96.50 93.92 2,917
Nov 21, 2023 92.38 92.99 92.30 96.50 93.92 75,190
Nov 20, 2023 91.35 92.13 91.21 96.50 93.92 967
Nov 17, 2023 91.65 92.17 91.12 96.50 93.92 1,256
Nov 16, 2023 91.26 91.83 90.78 96.50 93.92 106,141
Nov 15, 2023 90.50 91.35 90.33 96.50 93.92 764
Nov 14, 2023 90.18 91.13 90.18 96.50 93.92 1,580
Nov 13, 2023 90.00 90.46 89.46 96.50 93.92 1,071
Nov 10, 2023 89.80 90.09 88.70 96.50 93.92 337,897
Nov 9, 2023 90.44 91.64 89.67 96.50 93.92 442,006
Nov 8, 2023 91.45 91.64 90.33 96.50 93.92 671
Nov 7, 2023 91.02 91.45 90.72 96.50 93.92 727
Nov 6, 2023 91.52 91.79 91.07 96.50 93.92 167,576
Nov 3, 2023 91.58 92.51 91.47 96.50 93.92 1,238
Nov 2, 2023 89.54 90.87 88.85 96.50 93.92 1,628
Nov 1, 2023 89.45 89.56 88.55 96.50 93.92 1,871
Oct 31, 2023 89.39 89.46 88.57 96.50 93.92 761,397
Oct 30, 2023 88.43 89.89 88.29 96.50 93.92 4,003
Oct 27, 2023 89.44 89.66 87.66 96.50 93.92 5,646
Oct 26, 2023 89.85 90.21 89.39 96.50 93.92 808
Oct 25, 2023 90.56 91.35 90.05 96.50 93.92 1,160
Oct 24, 2023 90.92 91.32 90.43 96.50 93.92 1,801,157
Oct 23, 2023 92.35 92.39 90.60 96.50 93.92 1,711
Oct 20, 2023 90.92 93.43 90.82 96.50 93.92 14,163
Oct 19, 2023 90.47 92.49 90.31 96.50 93.92 1,645
Oct 18, 2023 93.39 94.02 92.86 96.50 93.92 1,103
Oct 17, 2023 92.75 93.41 92.37 96.50 93.92 4,075
Oct 16, 2023 92.35 93.44 92.28 96.50 93.92 747
Oct 13, 2023 91.36 92.22 91.25 96.50 93.92 1,810
Oct 12, 2023 93.60 93.92 91.24 96.50 93.92 1,621
Oct 11, 2023 94.47 94.70 92.71 96.50 93.92 350
Oct 10, 2023 93.17 95.35 93.14 96.50 93.92 7,939
Oct 9, 2023 92.13 92.25 91.31 96.50 93.92 623
Oct 6, 2023 91.16 91.96 90.63 96.50 93.92 2,382
Oct 5, 2023 91.80 92.27 91.29 96.50 93.92 772
Oct 4, 2023 90.33 91.28 90.33 96.50 93.92 542
Oct 3, 2023 91.04 91.42 90.40 96.50 93.92 1,250
Oct 2, 2023 92.54 92.85 91.40 96.50 93.92 1,860
Sep 29, 2023 93.86 93.87 92.99 96.50 93.92 545
Sep 28, 2023 91.00 93.02 91.00 96.50 93.92 818
Sep 27, 2023 91.91 91.91 90.18 96.50 93.92 782,184
Sep 26, 2023 1.30 Dividend
Sep 26, 2023 91.91 91.93 91.00 96.50 93.92 10,939
Sep 25, 2023 93.57 94.07 93.54 96.50 92.65 2,229
Sep 22, 2023 95.78 95.78 94.38 96.50 92.65 1,593
Sep 21, 2023 97.85 97.85 95.52 96.50 92.65 14,133
Sep 20, 2023 97.51 98.40 97.10 96.50 92.65 1,713
Sep 19, 2023 96.96 97.30 96.76 96.50 92.65 225,347
Sep 18, 2023 96.31 96.79 95.85 96.50 92.65 567
Sep 15, 2023 95.65 96.21 95.39 96.50 92.65 1,279
Sep 14, 2023 95.43 95.89 95.36 96.50 92.65 380
Sep 13, 2023 95.02 95.23 94.72 96.50 92.65 1,873
Sep 12, 2023 94.78 94.96 94.16 96.50 92.65 3,972
Sep 11, 2023 93.95 94.93 93.91 96.50 92.65 2,190
Sep 8, 2023 93.41 93.41 92.84 96.50 92.65 1,940
Sep 7, 2023 94.10 94.39 93.49 96.50 92.65 443
Sep 6, 2023 94.15 94.15 93.19 96.50 92.65 1,986
Sep 5, 2023 95.46 95.68 94.35 96.50 92.65 2,441
Sep 4, 2023 96.50 96.50 96.50 96.50 92.65 -
Sep 1, 2023 96.78 96.78 95.22 96.50 92.65 1,444
Aug 31, 2023 97.00 97.41 96.49 96.50 92.65 622
Aug 30, 2023 96.70 96.78 96.17 96.50 92.65 426
Aug 29, 2023 96.13 96.20 95.29 96.50 92.65 247,574
Aug 25, 2023 94.08 95.01 94.02 96.50 92.65 718
Aug 24, 2023 94.09 95.02 93.94 96.50 92.65 731
Aug 23, 2023 94.25 94.40 93.85 96.50 92.65 1,256
Aug 22, 2023 93.88 94.33 93.60 96.50 92.65 296,691
Aug 21, 2023 94.26 95.16 94.08 96.50 92.65 2,674
Aug 18, 2023 93.63 94.64 93.50 96.50 92.65 885
Aug 17, 2023 94.36 94.36 93.53 96.50 92.65 31,861
Aug 16, 2023 94.43 95.17 94.35 96.50 92.65 1,398
Aug 15, 2023 95.49 95.49 94.38 96.50 92.65 405
Aug 14, 2023 96.19 96.36 95.73 96.50 92.65 10,522
Aug 11, 2023 96.84 96.84 95.84 96.50 92.65 259,153
Aug 10, 2023 97.59 98.30 97.59 96.50 92.65 1,237
Aug 9, 2023 97.15 97.58 97.04 96.50 92.65 43,571
Aug 8, 2023 96.81 97.21 96.43 96.50 92.65 297,403
Aug 7, 2023 96.53 97.64 96.53 96.50 92.65 505
Aug 4, 2023 97.17 97.47 96.79 96.50 92.65 2,372
Aug 3, 2023 97.74 97.74 97.14 96.50 92.65 358
Aug 2, 2023 98.25 98.40 97.03 96.50 92.65 1,321,470
Aug 1, 2023 100.00 100.00 98.48 96.50 92.65 129
Jul 31, 2023 99.50 100.07 99.36 96.50 92.65 1,120
Jul 28, 2023 99.09 99.74 98.78 96.50 92.65 1,672
Jul 27, 2023 99.50 99.50 98.25 96.50 92.65 1,437
Jul 26, 2023 96.92 98.25 96.83 96.50 92.65 1,259
Jul 25, 2023 97.24 97.24 95.90 96.50 92.65 2,064
Jul 24, 2023 97.50 97.82 97.46 96.50 92.65 553
Jul 21, 2023 98.54 98.54 97.38 96.50 92.65 791
Jul 20, 2023 99.61 100.60 98.56 96.50 92.65 32,458
Jul 19, 2023 98.11 99.34 98.01 96.50 92.65 2,872
Jul 18, 2023 98.62 99.58 98.45 96.50 92.65 1,215
Jul 17, 2023 99.15 99.17 97.95 96.50 92.65 8,462
Jul 14, 2023 100.37 100.46 99.83 96.50 92.65 648
Jul 13, 2023 99.27 99.75 99.09 96.50 92.65 1,635
Jul 12, 2023 98.77 99.12 98.71 96.50 92.65 499,227
Jul 11, 2023 97.75 98.59 97.75 96.50 92.65 1,828,201
Jul 10, 2023 98.00 98.45 97.49 96.50 92.65 831
Jul 7, 2023 97.43 98.45 97.43 96.50 92.65 3,834
Jul 6, 2023 96.41 97.68 96.41 96.50 92.65 1,995
Jul 5, 2023 97.93 98.00 97.11 96.50 92.65 9,827
Jul 4, 2023 96.50 96.50 96.50 96.50 92.65 -
Jul 3, 2023 98.00 98.40 97.70 96.50 92.65 1,084
Jun 30, 2023 97.83 97.98 97.27 96.50 92.65 3,255
Jun 29, 2023 96.03 97.40 96.03 96.50 92.65 687
Jun 28, 2023 96.16 96.16 95.38 96.50 92.65 352
Jun 27, 2023 96.88 97.08 96.06 96.50 92.65 10,839
Jun 26, 2023 96.22 96.91 95.44 96.50 92.65 918
Jun 23, 2023 95.55 96.76 95.55 96.50 92.65 1,225
Jun 22, 2023 1.27 Dividend
Jun 22, 2023 95.44 95.94 94.89 96.50 92.65 2,166
Jun 21, 2023 94.82 95.90 94.82 96.50 91.43 45,235
Jun 20, 2023 95.74 96.39 94.89 96.50 91.43 353,118
Jun 19, 2023 94.75 94.75 94.75 96.50 91.43 153
Jun 16, 2023 94.74 96.08 94.74 96.50 91.43 1,815
Jun 15, 2023 93.34 94.67 93.34 96.50 91.43 45,268
Jun 14, 2023 94.07 94.14 93.15 96.50 91.43 84,846
Jun 13, 2023 92.54 93.28 92.54 96.50 91.43 2,368
Jun 12, 2023 92.51 92.86 92.32 96.50 91.43 5,811
Jun 9, 2023 92.32 92.58 91.89 96.50 91.43 2,263
Jun 8, 2023 92.25 92.63 91.94 96.50 91.43 170,603
Jun 7, 2023 91.89 91.89 91.29 96.50 91.43 3,449
Jun 6, 2023 89.95 91.29 89.88 96.50 91.43 162,093
Jun 5, 2023 91.49 91.49 90.17 96.50 91.43 2,142
Jun 2, 2023 90.14 91.97 90.14 96.50 91.43 217,063
Jun 1, 2023 90.10 90.64 89.67 96.50 91.43 13,679
May 31, 2023 90.09 90.24 89.70 96.50 91.43 15,425
May 30, 2023 90.30 90.56 89.12 96.50 91.43 5,477
May 26, 2023 91.63 91.91 90.93 96.50 91.43 2,027
May 25, 2023 92.35 92.35 90.68 96.50 91.43 295,950
May 24, 2023 93.48 93.48 92.60 96.50 91.43 241,098
May 23, 2023 93.05 93.63 93.05 96.50 91.43 233,508
May 22, 2023 93.21 93.42 92.74 96.50 91.43 2,500
May 19, 2023 93.10 93.69 93.10 96.50 91.43 15,498
May 18, 2023 93.67 93.67 91.87 96.50 91.43 12,195
May 17, 2023 94.02 94.38 93.44 96.50 91.43 1,341
May 16, 2023 94.79 94.79 94.35 96.50 91.43 2,634
May 15, 2023 95.39 95.48 94.57 96.50 91.43 1,600
May 12, 2023 95.05 95.05 94.67 96.50 91.43 76,605
May 11, 2023 94.51 94.54 93.88 96.50 91.43 816
May 10, 2023 95.90 96.10 94.13 96.50 91.43 1,017
May 9, 2023 95.54 96.04 94.71 96.50 91.43 26,030
May 5, 2023 94.50 95.90 94.50 96.50 91.43 8,075
May 4, 2023 95.42 95.45 93.85 96.50 91.43 2,365
May 3, 2023 96.89 97.31 96.73 96.50 91.43 1,353
May 2, 2023 99.30 99.30 95.47 96.50 91.43 2,044
Apr 28, 2023 98.66 99.48 98.66 96.50 91.43 5,549
Apr 27, 2023 97.86 98.06 97.73 96.50 91.43 590
Apr 26, 2023 98.39 99.04 98.39 96.50 91.43 1,346
Apr 25, 2023 98.32 99.25 98.32 96.50 91.43 742
Apr 24, 2023 97.96 98.62 97.55 96.50 91.43 9,839