PM - Philip Morris International Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201990.7391.5590.1590.4590.453,990,296
Mar 18, 201991.2491.3090.5690.7390.734,696,800
Mar 15, 201989.5691.3289.4090.8590.8512,348,400
Mar 14, 201989.1389.9188.9689.7989.794,534,700
Mar 13, 201988.8989.7988.5889.5089.504,468,900
Mar 12, 201989.5090.2788.4888.8088.805,669,800
Mar 11, 201987.6189.5087.6189.2489.246,022,500
Mar 08, 201986.9187.9786.7687.4587.453,865,500
Mar 07, 201987.0787.1486.3986.9786.974,802,400
Mar 06, 201986.9887.3886.3887.0287.024,938,400
Mar 05, 201986.8287.6886.5486.9886.985,547,100
Mar 04, 201987.8088.0086.6687.2887.283,711,700
Mar 01, 201987.4287.7086.7587.5187.514,379,100
Feb 28, 201987.2787.5486.7686.9486.944,290,100
Feb 27, 201987.2887.6086.7387.2787.274,669,900
Feb 26, 201986.3187.4786.2086.5186.514,756,200
Feb 25, 201987.4187.7086.5786.6086.605,020,100
Feb 22, 201985.4887.2585.1687.1587.154,317,800
Feb 21, 201985.0585.8284.5385.5885.585,887,200
Feb 20, 201983.4885.7883.3985.0485.045,633,000
Feb 19, 201983.5383.7082.6383.3983.395,307,100
Feb 15, 201982.8083.5682.2083.4683.466,435,100
Feb 14, 201981.1182.5081.0281.8581.855,625,500
Feb 13, 201980.9681.3380.5581.3081.305,248,700
Feb 12, 201979.2080.8678.9780.6080.606,144,800
Feb 11, 201979.5680.0378.9279.0579.057,012,000
Feb 08, 201976.9980.0276.4079.9879.9812,070,200
Feb 07, 201977.7678.6275.7776.7376.736,972,400
Feb 06, 201975.5476.1175.3475.5175.514,993,800
Feb 05, 201976.0176.2575.6075.8175.814,760,000
Feb 04, 201975.5176.1975.2676.0576.055,362,200
Feb 01, 201977.0377.0575.3375.7375.737,805,500
Jan 31, 201974.8077.1074.3376.7276.728,512,400
Jan 30, 201974.8575.3174.3674.4874.486,093,700
Jan 29, 201974.4575.1874.0474.4174.414,798,100
Jan 28, 201972.6174.5072.1474.3574.356,605,300
Jan 25, 201972.0873.5271.9472.7372.735,211,600
Jan 24, 201973.5573.8270.3171.5571.5513,249,600
Jan 23, 201973.1774.1672.7574.0074.006,260,800
Jan 22, 201973.3673.8671.8572.8172.8110,288,300
Jan 18, 201973.2674.1972.6673.7973.798,715,800
Jan 17, 201970.6172.7570.3172.5272.527,974,500
Jan 16, 201970.4071.0569.3670.7570.757,360,400
Jan 15, 201969.3570.6669.2070.5070.506,639,200
Jan 14, 201969.2469.9268.9969.6269.628,408,700
Jan 11, 201968.4669.5267.8369.5069.507,150,400
Jan 10, 201968.1868.7267.9768.1568.158,988,200
Jan 09, 201968.2568.7167.8067.9167.915,924,000
Jan 08, 201967.6868.2867.5167.8767.877,257,700
Jan 07, 201969.1969.3067.3467.4267.427,807,200
Jan 04, 201967.0369.5766.9569.5569.557,220,700
Jan 03, 201967.0268.2666.2966.4466.446,178,200
Jan 02, 201966.1367.7765.7467.3167.316,471,200
Dec 31, 201866.9767.3365.6966.7666.766,663,800
Dec 28, 201867.6569.0866.9067.2767.278,260,000
Dec 27, 201866.4866.9964.6766.6866.6811,009,700
Dec 26, 201866.0566.8764.7566.8666.869,326,100
Dec 24, 201866.4367.0465.7165.9765.976,647,000
Dec 21, 201868.9571.3566.1166.2166.2121,310,100
Dec 20, 201871.4971.5068.7469.0869.0819,218,400
Dec 19, 201874.7574.7771.6172.0472.0413,595,400
Dec 19, 20181.14 Dividend
Dec 18, 201880.0680.3375.1475.1774.0313,641,300
Dec 17, 201882.6382.7880.9681.4080.178,359,500
Dec 14, 201883.8983.9382.1782.5081.255,676,800
Dec 13, 201883.5984.8883.5684.3483.063,992,800
Dec 12, 201885.4185.7983.7383.8282.557,762,200
Dec 11, 201884.6585.5483.6884.3383.054,989,000
Dec 10, 201885.1385.2283.2884.2282.945,431,900
Dec 07, 201885.0085.7584.1784.5683.284,780,800
Dec 06, 201885.5385.7083.6985.2984.006,413,000
Dec 04, 201887.4188.5285.2385.4384.135,325,100
Dec 03, 201886.5387.1485.0387.0885.766,580,600
Nov 30, 201887.2287.3786.0286.5385.225,651,600
Nov 29, 201886.5087.1486.2786.9685.644,269,300
Nov 28, 201885.0586.5084.7586.3985.084,754,800
Nov 27, 201884.2085.2784.0185.0583.764,975,900
Nov 26, 201884.0584.2482.8383.8482.574,347,600
Nov 23, 201883.0584.6583.0584.0582.782,521,100
Nov 21, 201886.4286.4283.6283.9582.685,915,700
Nov 20, 201888.3288.9786.5486.5585.244,949,200
Nov 19, 201886.9287.6786.3087.6386.305,402,600
Nov 16, 201885.7086.4585.5386.3385.025,196,700
Nov 15, 201884.8285.8484.3985.8384.536,377,800
Nov 14, 201887.0587.0585.1985.5084.206,219,100
Nov 13, 201887.6188.5086.3186.4085.097,054,500
Nov 12, 201888.0788.7787.3987.9686.635,233,400
Nov 09, 201890.1490.8889.0289.1887.835,182,700
Nov 08, 201888.8089.9288.5089.4888.123,600,800
Nov 07, 201889.2889.7288.0889.0787.725,779,300
Nov 06, 201888.7689.4388.3988.7787.426,557,200
Nov 05, 201888.6990.1388.6589.5588.194,633,400
Nov 02, 201888.1888.7987.0788.7587.405,850,200
Nov 01, 201888.3389.1387.3588.3587.015,630,400
Oct 31, 201890.0490.2487.5188.0786.739,509,300
Oct 30, 201891.2092.6989.8790.4789.106,472,300
Oct 29, 201889.2590.6788.8690.4689.098,138,800
Oct 26, 201890.3891.2188.3989.0087.657,656,700
Oct 25, 201888.9491.1887.8990.6389.266,933,700
Oct 24, 201888.7190.1987.9189.2087.857,649,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...