PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2017108.02108.52107.24107.68107.684,636,000
Dec 13, 2017107.09108.67106.98108.24108.245,898,400
Dec 12, 2017106.23107.98105.87107.30107.304,428,300
Dec 11, 2017106.60106.60105.80106.04106.043,049,000
Dec 08, 2017106.51106.68105.50106.59106.594,611,900
Dec 07, 2017107.47107.47106.23106.70106.704,040,000
Dec 06, 2017106.63107.93105.27107.60107.605,108,900
Dec 05, 2017105.49105.57104.34105.46105.464,916,200
Dec 04, 2017103.96104.84103.04104.61104.615,179,400
Dec 01, 2017103.27103.79102.15103.71103.716,318,600
Nov 30, 2017102.71103.37102.61102.75102.757,123,200
Nov 29, 2017102.52103.17102.01102.68102.684,343,800
Nov 28, 2017102.82103.06102.44102.88102.884,687,700
Nov 27, 2017103.25103.31102.72102.72102.723,377,100
Nov 24, 2017103.80103.90102.98103.18103.181,970,500
Nov 22, 2017103.41103.75103.19103.54103.543,658,100
Nov 21, 2017102.93103.94102.83103.36103.364,224,000
Nov 20, 2017102.66103.74102.51102.54102.544,779,700
Nov 17, 2017102.21103.01102.01102.64102.644,084,500
Nov 16, 2017102.50103.46102.46102.66102.663,207,000
Nov 15, 2017102.32102.60101.64102.05102.054,928,400
Nov 14, 2017103.39103.77102.63102.72102.724,736,100
Nov 13, 2017103.11103.82103.00103.51103.513,864,600
Nov 10, 2017102.09103.28102.05103.02103.024,935,200
Nov 09, 2017102.91103.10102.18102.46102.463,427,700
Nov 08, 2017103.02103.39102.66103.09103.094,882,700
Nov 07, 2017102.06103.16101.94103.02103.023,901,900
Nov 06, 2017102.62103.09101.58102.14102.144,167,000
Nov 03, 2017103.00103.05102.48102.66102.663,064,300
Nov 02, 2017103.71103.85102.45102.80102.804,601,500
Nov 01, 2017104.78105.00103.64103.75103.754,102,200
Oct 31, 2017104.75105.20104.26104.64104.645,419,200
Oct 30, 2017105.71105.80104.56104.70104.705,021,400
Oct 27, 2017106.66107.02105.75105.94105.945,067,400
Oct 26, 2017107.50107.85106.86106.93106.933,468,100
Oct 25, 2017108.41108.85106.75107.00107.004,060,400
Oct 24, 2017109.17109.67108.16108.57108.574,117,700
Oct 23, 2017109.45110.27109.12109.36109.363,762,100
Oct 20, 2017108.56109.52108.00109.52109.526,177,200
Oct 19, 2017109.04111.86107.01108.15108.159,606,600
Oct 18, 2017112.62112.89112.24112.51112.513,442,000
Oct 17, 2017113.12113.41112.43112.65112.653,997,700
Oct 16, 2017114.05114.40113.44113.52113.522,559,600
Oct 13, 2017114.96115.15113.90113.99113.992,658,100
Oct 12, 2017114.66114.75113.50114.53114.533,100,400
Oct 11, 2017114.87115.15113.80114.26114.263,374,000
Oct 10, 2017114.12115.28113.93115.17115.173,930,600
Oct 09, 2017111.58114.58111.54113.37113.373,292,500
Oct 06, 2017111.48111.74110.71111.27111.275,642,200
Oct 05, 2017111.46112.02111.28111.54111.544,904,300
Oct 04, 2017110.48111.90110.16111.42111.424,161,800
Oct 03, 2017110.66110.69110.05110.19110.192,903,000
Oct 02, 2017111.23111.73110.61110.87110.873,403,300
Sep 29, 2017111.78112.29110.94111.01111.013,912,800
Sep 28, 2017112.17112.38111.55111.80111.803,479,100
Sep 27, 2017111.99112.19111.15111.61111.613,719,400
Sep 26, 2017112.28113.33112.10112.21112.213,537,400
Sep 26, 20171.07 Dividend
Sep 25, 2017112.77113.68112.37113.25112.184,734,900
Sep 22, 2017113.06113.21112.28112.51111.452,999,000
Sep 21, 2017113.30113.67112.75112.92111.852,887,700
Sep 20, 2017115.44115.62112.78113.43112.363,822,300
Sep 19, 2017115.99116.07114.94115.36114.273,105,600
Sep 18, 2017115.69116.19115.12116.08114.982,998,500
Sep 15, 2017116.58116.73115.05115.79114.705,992,400
Sep 14, 2017116.86117.06116.21116.73115.633,596,500
Sep 13, 2017116.74117.48116.73116.86115.762,680,900
Sep 12, 2017118.07118.17116.27117.05115.942,461,300
Sep 11, 2017117.58118.44117.58117.93116.822,900,900
Sep 08, 2017119.06119.19116.72117.06115.953,660,000
Sep 07, 2017118.24119.43117.14118.92117.803,577,200
Sep 06, 2017118.00119.10117.49118.62117.503,660,400
Sep 05, 2017117.42117.75116.63117.67116.563,061,600
Sep 01, 2017117.17117.94116.88117.83116.723,036,800
Aug 31, 2017116.73117.21116.26116.93115.834,283,000
Aug 30, 2017116.00117.00115.56116.43115.332,903,600
Aug 29, 2017115.16116.85114.87116.55115.452,741,900
Aug 28, 2017115.22115.71114.74115.54114.452,736,600
Aug 25, 2017115.19115.41114.48114.80113.723,109,500
Aug 24, 2017115.66116.11114.10114.52113.442,806,000
Aug 23, 2017116.01116.46115.02115.46114.372,190,000
Aug 22, 2017116.34117.00115.76116.23115.131,882,100
Aug 21, 2017115.29116.49115.08116.25115.152,442,300
Aug 18, 2017115.75115.95114.67115.33114.244,178,200
Aug 17, 2017117.75118.29115.67115.93114.833,269,000
Aug 16, 2017116.77117.98116.39117.73116.623,106,100
Aug 15, 2017114.89117.13114.78116.82115.724,005,800
Aug 14, 2017114.89115.11114.47114.76113.683,225,000
Aug 11, 2017115.05115.42114.02114.88113.792,653,800
Aug 10, 2017115.03115.50114.07114.22113.143,519,100
Aug 09, 2017114.99115.80114.57115.41114.322,512,400
Aug 08, 2017115.49115.55114.55114.67113.592,813,200
Aug 07, 2017114.75115.89114.68115.86114.773,844,900
Aug 04, 2017115.43115.45113.91114.76113.684,568,000
Aug 03, 2017114.79115.52114.17114.49113.414,265,500
Aug 02, 2017115.81115.81113.88114.46113.385,701,500
Aug 01, 2017117.01117.38115.67115.88114.795,708,400
Jul 31, 2017117.13118.25116.61116.71115.616,421,800
Jul 28, 2017118.21118.92109.31118.51117.3915,993,900
Jul 27, 2017117.65118.76117.47118.19117.074,439,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...