PM - Philip Morris International Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201885.7086.4485.5385.9185.912,257,620
Nov 15, 201884.8285.8484.3985.8385.836,336,200
Nov 14, 201887.0587.0585.1985.5085.506,219,100
Nov 13, 201887.6188.5086.3186.4086.407,054,500
Nov 12, 201888.0788.7787.3987.9687.965,233,400
Nov 09, 201890.1490.8889.0289.1889.185,182,700
Nov 08, 201888.8089.9288.5089.4889.483,600,800
Nov 07, 201889.2889.7288.0889.0789.075,779,300
Nov 06, 201888.7689.4388.3988.7788.776,557,200
Nov 05, 201888.6990.1388.6589.5589.554,633,400
Nov 02, 201888.1888.7987.0788.7588.755,850,200
Nov 01, 201888.3389.1387.3588.3588.355,630,400
Oct 31, 201890.0490.2487.5188.0788.079,509,300
Oct 30, 201891.2092.6989.8790.4790.476,472,300
Oct 29, 201889.2590.6788.8690.4690.468,138,800
Oct 26, 201890.3891.2188.3989.0089.007,656,700
Oct 25, 201888.9491.1887.8990.6390.636,933,700
Oct 24, 201888.7190.1987.9189.2089.207,649,000
Oct 23, 201887.6589.2887.6288.5088.507,462,200
Oct 22, 201889.0989.7087.1387.5187.515,273,200
Oct 19, 201888.3389.0188.0988.8388.836,814,600
Oct 18, 201886.0189.3485.6587.5287.5211,167,400
Oct 17, 201883.4885.1283.0284.5684.565,048,700
Oct 16, 201882.6583.7881.8283.5083.504,232,800
Oct 15, 201882.3684.8682.2783.4983.494,556,500
Oct 12, 201882.0682.4780.7982.3182.316,419,600
Oct 11, 201884.6285.0081.4582.3182.319,617,400
Oct 10, 201884.7586.2284.0384.6284.626,532,300
Oct 09, 201885.0785.4884.6384.6384.635,369,100
Oct 08, 201884.1085.3184.1084.8984.896,380,300
Oct 05, 201883.9384.4083.6084.1084.105,448,500
Oct 04, 201882.2683.8582.0583.8283.825,888,000
Oct 03, 201883.5683.9982.5482.9182.915,948,600
Oct 02, 201882.0183.5281.9983.5283.525,404,700
Oct 01, 201881.4181.9180.4581.8281.823,718,300
Sep 28, 201881.5482.2981.0781.5481.545,286,200
Sep 27, 201881.1382.3280.7281.5181.514,945,700
Sep 26, 201880.1381.2379.9580.5080.505,867,400
Sep 25, 201880.6181.2379.8379.9179.914,876,300
Sep 25, 20181.14 Dividend
Sep 24, 201883.5183.7580.8581.6180.477,696,700
Sep 21, 201882.9483.8682.0183.7582.5812,837,800
Sep 20, 201880.9682.7580.8982.5581.405,431,500
Sep 19, 201880.1281.1080.0380.9179.784,147,900
Sep 18, 201880.5080.9579.5880.3379.214,255,700
Sep 17, 201879.5480.4979.1180.3079.184,276,700
Sep 14, 201879.9580.0078.6079.3378.223,353,600
Sep 13, 201880.4680.5979.0779.7878.674,132,700
Sep 12, 201877.7681.5777.3580.0578.939,206,100
Sep 11, 201878.1478.4177.1777.4576.374,306,800
Sep 10, 201879.0679.8478.3378.3877.293,773,000
Sep 07, 201878.4278.8978.1278.6077.504,986,900
Sep 06, 201878.7379.1178.1778.6277.524,687,200
Sep 05, 201877.4678.9577.2878.7977.696,004,000
Sep 04, 201878.0078.1777.3277.6476.565,932,300
Aug 31, 201878.3378.7477.4877.8976.807,001,100
Aug 30, 201878.6178.7078.2078.5777.476,338,100
Aug 29, 201879.6879.7178.8479.0677.965,499,600
Aug 28, 201879.9480.1679.1379.5078.396,437,900
Aug 27, 201880.0080.6579.8180.2679.146,102,200
Aug 24, 201880.7081.2379.4279.6978.589,451,700
Aug 23, 201882.4282.5781.8782.3281.174,094,500
Aug 22, 201883.4683.6282.2382.4381.284,210,700
Aug 21, 201884.2984.3582.9383.5382.364,993,600
Aug 20, 201885.2485.2884.2184.5883.402,854,500
Aug 17, 201884.3785.2784.3785.0583.864,124,100
Aug 16, 201883.7384.7483.4484.6883.503,953,800
Aug 15, 201881.9983.5281.5983.4182.244,767,800
Aug 14, 201881.9382.6281.8182.3181.164,281,600
Aug 13, 201882.2482.4381.2681.8680.724,733,500
Aug 10, 201883.4183.4882.1782.5681.415,087,700
Aug 09, 201883.7984.5983.7284.4083.222,600,500
Aug 08, 201885.1285.5683.6683.7582.584,319,900
Aug 07, 201886.5086.5085.3085.5384.343,086,600
Aug 06, 201886.6986.9785.9886.1584.952,770,300
Aug 03, 201886.0587.4485.6586.8485.633,485,100
Aug 02, 201885.6286.2285.3286.0084.802,781,600
Aug 01, 201886.0386.2385.4585.5484.354,657,400
Jul 31, 201886.7586.9785.8486.3085.095,934,000
Jul 30, 201885.6486.6385.5686.6285.415,138,200
Jul 27, 201884.4885.7284.3085.4784.285,202,400
Jul 26, 201884.2785.3683.5584.4683.285,323,000
Jul 25, 201884.4384.9683.3983.8182.646,212,500
Jul 24, 201883.1884.1782.8883.5682.396,034,100
Jul 23, 201883.4283.7082.6383.2282.066,369,900
Jul 20, 201880.1084.4380.0584.3183.1311,313,100
Jul 19, 201879.0080.9276.5280.9079.7717,196,100
Jul 18, 201882.5282.9381.8582.1581.006,453,600
Jul 17, 201881.8382.5981.8082.3381.186,050,300
Jul 16, 201882.7082.7481.5681.9280.786,821,400
Jul 13, 201882.9083.2482.5382.6881.537,517,900
Jul 12, 201883.1184.0082.8683.2082.045,308,600
Jul 11, 201882.8883.2782.3382.8481.686,191,700
Jul 10, 201882.4482.7281.8382.6781.523,604,100
Jul 09, 201882.3082.6081.4582.1881.034,366,200
Jul 06, 201882.2583.2482.0182.2681.114,719,600
Jul 05, 201881.1582.0380.7182.0380.884,165,900
Jul 03, 201880.8581.2480.2381.1279.993,225,200
Jul 02, 201880.6281.2279.5080.2479.123,956,700
Jun 29, 201881.9381.9880.6680.7479.614,689,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...