U.S. Markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.50+0.38 (+0.49%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202076.5877.5176.2877.5077.502,912,300
Aug 06, 202076.4077.2076.2577.1277.122,440,100
Aug 05, 202077.2077.5176.4676.9676.964,208,200
Aug 04, 202076.0477.3876.0077.1077.103,399,100
Aug 03, 202076.5376.8575.9376.5376.533,171,600
Jul 31, 202077.7677.7676.1176.8176.814,995,100
Jul 30, 202077.7678.1777.1977.4577.453,422,600
Jul 29, 202077.8578.6977.1678.3978.394,635,800
Jul 28, 202078.5479.3577.8977.9777.974,312,300
Jul 27, 202076.8078.7076.6178.5478.547,595,800
Jul 24, 202077.0077.8876.2776.8576.855,695,000
Jul 23, 202075.8876.3975.2376.3076.305,116,900
Jul 22, 202076.2576.3274.0476.0076.004,904,900
Jul 21, 202075.2376.9274.9075.9275.926,862,900
Jul 20, 202074.6074.7972.4772.8972.895,448,500
Jul 17, 202075.8075.8074.7175.0375.033,299,400
Jul 16, 202074.7775.5574.3475.3575.353,691,800
Jul 15, 202074.7875.3574.5375.0075.003,909,600
Jul 14, 202073.1274.4472.4174.3174.314,781,000
Jul 13, 202072.7673.8872.4473.5073.505,269,400
Jul 10, 202070.7073.0970.5172.9672.965,429,100
Jul 09, 202071.6972.2069.8770.1470.144,345,400
Jul 08, 202073.0073.7671.5672.3072.307,498,900
Jul 07, 202070.0073.2169.3772.9472.948,160,600
Jul 06, 202071.1871.3870.0070.6070.603,562,800
Jul 02, 202071.0071.2170.1970.4670.463,493,700
Jul 01, 202070.1371.0069.8869.9969.993,565,900
Jun 30, 202070.0470.4769.4370.0670.064,626,300
Jun 29, 202069.3770.6269.0270.5170.512,953,700
Jun 26, 202070.2870.6268.3768.8768.879,265,400
Jun 25, 202070.1070.7269.6470.6770.674,610,500
Jun 24, 202070.7371.1869.7870.0970.095,179,200
Jun 23, 202072.8772.9771.4671.4971.495,238,600
Jun 22, 202072.3572.7371.7772.0472.044,107,200
Jun 19, 202073.9174.3472.1272.2072.209,201,500
Jun 19, 20201.17 Dividend
Jun 18, 202073.5074.7873.3674.6073.433,794,300
Jun 17, 202074.9075.3473.8574.0972.934,483,100
Jun 16, 202074.2475.1373.6574.6673.495,955,800
Jun 15, 202069.7072.4069.4972.2071.076,254,900
Jun 12, 202072.6372.7769.8970.4269.326,712,300
Jun 11, 202074.1574.4471.2471.2570.135,981,300
Jun 10, 202076.1376.3975.1375.1473.964,464,300
Jun 09, 202077.0777.0975.4375.6574.464,315,400
Jun 08, 202075.4677.7875.1077.7076.485,141,100
Jun 05, 202076.5077.1875.7875.9174.725,395,600
Jun 04, 202074.0075.2773.5275.1974.014,206,700
Jun 03, 202074.4574.6073.8674.2173.055,182,400
Jun 02, 202074.3374.3373.2073.7372.573,869,800
Jun 01, 202073.3574.3573.3573.7972.633,309,300
May 29, 202072.9573.6271.8673.3672.217,200,000
May 28, 202075.0075.0073.4773.5172.365,536,000
May 27, 202073.5074.1073.0073.9172.755,959,800
May 26, 202071.5772.4771.5272.1371.005,627,800
May 22, 202070.5070.6469.5170.4569.352,605,300
May 21, 202070.2371.6969.8370.5069.396,851,900
May 20, 202068.7970.5268.0870.4769.365,298,200
May 19, 202067.8768.6467.2168.5167.444,830,600
May 18, 202069.6669.8768.0068.2567.186,661,600
May 15, 202068.6468.7167.4667.7866.723,727,000
May 14, 202068.5068.5766.8567.9666.895,878,300
May 13, 202069.6769.9968.2968.7967.714,541,200
May 12, 202071.8372.2469.8769.8768.774,703,300
May 11, 202071.7571.9970.8571.2870.163,916,800
May 08, 202071.4972.4371.3172.0070.875,573,700
May 07, 202072.7372.7370.0770.1469.047,019,200
May 06, 202072.4372.5269.5571.5070.387,199,100
May 05, 202073.8274.3672.1972.2071.073,696,400
May 04, 202073.0273.4071.1473.3172.164,589,800
May 01, 202074.5574.8972.9173.2872.134,782,300
Apr 30, 202075.9576.1672.7874.6073.439,192,200
Apr 29, 202078.2078.4476.3676.5075.304,583,600
Apr 28, 202076.3178.4676.1177.2576.045,487,400
Apr 27, 202074.0575.2173.6074.9273.743,915,900
Apr 24, 202072.5073.9772.3073.6772.514,193,500
Apr 23, 202073.0673.4171.7571.7870.655,332,400
Apr 22, 202073.6773.8671.8573.0671.914,868,300
Apr 21, 202072.9875.5271.6072.2871.157,726,900
Apr 20, 202076.1478.1475.7776.8675.655,953,700
Apr 17, 202076.4278.8776.1977.9676.745,352,200
Apr 16, 202076.0076.4874.2275.3974.214,531,900
Apr 15, 202075.6075.8373.7775.4474.265,730,300
Apr 14, 202074.3577.4574.1577.1875.976,154,200
Apr 13, 202075.0175.4873.6773.9572.796,382,000
Apr 09, 202075.9277.7374.9375.3474.169,281,000
Apr 08, 202075.1775.9174.3674.6673.496,565,800
Apr 07, 202076.8777.2773.7274.5173.347,069,800
Apr 06, 202075.3876.6174.1675.6874.496,293,100
Apr 03, 202075.4475.5072.7773.4672.315,254,100
Apr 02, 202070.2675.0670.1274.3473.176,143,500
Apr 01, 202069.7771.9969.2871.1270.006,497,600
Mar 31, 202072.5775.0272.2072.9671.8211,601,800
Mar 30, 202070.3273.0070.0272.5571.416,361,400
Mar 27, 202068.7971.5867.3969.1568.077,972,300
Mar 26, 202066.1372.0465.9871.1670.047,830,700
Mar 25, 202061.6168.5861.0166.0765.039,075,300
Mar 24, 202060.9566.1160.7863.6062.609,328,700
Mar 23, 202058.9660.5856.0159.9859.0414,031,200
Mar 20, 202064.9065.2660.2961.0960.1312,175,000
Mar 20, 20201.17 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...