U.S. Markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.70-0.20 (-0.24%)
At close: 4:00PM EST

81.71 -0.01 (-0.01%)
After hours: 4:15PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202181.4382.0381.0181.7081.703,121,694
Jan 19, 202181.4482.2980.8181.9081.907,685,100
Jan 15, 202180.9281.3779.8480.9480.944,492,200
Jan 14, 202181.2381.5780.5581.1881.185,504,700
Jan 13, 202180.8981.4280.5281.2181.215,280,200
Jan 12, 202182.0082.3580.1381.0781.075,300,300
Jan 11, 202183.1083.6982.0482.3182.314,698,000
Jan 08, 202183.2983.7582.4783.0983.094,035,600
Jan 07, 202182.6983.3682.3282.9882.984,824,300
Jan 06, 202182.7183.2582.0182.5082.506,376,600
Jan 05, 202182.1883.0981.8382.3982.395,282,700
Jan 04, 202182.8282.8579.8681.5081.505,389,400
Dec 31, 202081.4682.9281.2982.7982.792,892,300
Dec 30, 202081.9782.2081.3181.4881.482,886,400
Dec 29, 202083.1183.2381.6681.8781.872,417,300
Dec 28, 202082.9483.5782.0782.4982.494,528,900
Dec 24, 202082.1682.6082.0382.5182.511,128,500
Dec 23, 202082.4582.7282.0382.2082.203,702,800
Dec 22, 202082.6782.7481.2782.1982.195,109,300
Dec 22, 20201.2 Dividend
Dec 21, 202084.7784.7783.0684.1782.977,672,100
Dec 18, 202085.3886.6185.1086.0984.8612,918,200
Dec 17, 202085.8286.0085.1485.6784.455,799,900
Dec 16, 202084.2986.2784.2185.6384.419,049,500
Dec 15, 202084.8285.2084.1584.2983.098,626,000
Dec 14, 202085.7285.7884.3684.4083.2012,877,400
Dec 11, 202084.0085.2083.1185.0083.794,869,000
Dec 10, 202084.0485.4183.9584.9783.768,787,800
Dec 09, 202083.1884.9882.8484.6183.406,900,000
Dec 08, 202081.2883.1280.8882.6481.465,712,800
Dec 07, 202081.0182.1480.5581.6880.525,224,200
Dec 04, 202078.5380.8378.5380.7579.604,678,200
Dec 03, 202078.2578.6777.7078.5077.384,313,400
Dec 02, 202077.2978.1177.0278.0776.965,415,000
Dec 01, 202076.0277.1375.6977.0375.936,791,700
Nov 30, 202075.7076.0975.4275.7574.675,539,100
Nov 27, 202076.5977.0075.7575.9074.822,523,800
Nov 25, 202077.8178.2176.8776.8975.793,498,400
Nov 24, 202077.0478.3076.9378.0276.914,430,200
Nov 23, 202076.0476.8275.7176.6375.543,975,000
Nov 20, 202077.0877.5176.5276.7375.644,877,000
Nov 19, 202076.7677.8376.3977.5176.403,730,300
Nov 18, 202078.7379.2177.2977.4776.373,703,500
Nov 17, 202078.0978.9777.5078.3877.263,942,100
Nov 16, 202077.3778.7276.6378.6377.515,408,400
Nov 13, 202075.0076.0474.7575.8974.814,887,000
Nov 12, 202074.4774.7073.1774.5073.444,866,200
Nov 11, 202074.8675.1873.5575.1174.044,586,400
Nov 10, 202072.6474.9772.1374.7573.687,138,400
Nov 09, 202072.8073.3171.5871.6370.618,327,700
Nov 06, 202071.0271.4370.1370.4569.455,465,400
Nov 05, 202072.1272.4870.8170.9069.895,811,000
Nov 04, 202072.2473.1971.4571.5470.524,771,200
Nov 03, 202071.9873.0671.6871.8270.805,043,800
Nov 02, 202071.9472.2570.9271.6370.614,315,600
Oct 30, 202070.1271.1569.9471.0270.016,155,900
Oct 29, 202069.6671.1168.9370.6469.636,457,600
Oct 28, 202070.0471.1269.5470.0469.045,709,000
Oct 27, 202073.3573.5371.1971.3370.315,377,700
Oct 26, 202073.8673.9272.8173.6572.605,055,900
Oct 23, 202075.2675.3774.3174.4573.393,823,000
Oct 22, 202074.7675.0873.9274.8673.794,733,500
Oct 21, 202073.9375.2173.6873.8272.777,273,500
Oct 20, 202077.7577.8573.3073.3372.289,405,900
Oct 19, 202078.9879.3677.6977.8476.734,671,600
Oct 16, 202079.3579.8779.0379.2778.143,033,600
Oct 15, 202077.8779.3277.8579.1478.012,406,000
Oct 14, 202078.5679.8977.8378.9177.783,494,500
Oct 13, 202079.2979.5878.0779.2178.084,414,300
Oct 12, 202079.0979.6278.5279.3278.192,842,800
Oct 09, 202079.0679.7578.6878.8877.763,120,800
Oct 08, 202078.9379.3877.8578.3377.216,433,400
Oct 07, 202076.8579.7076.5679.0577.926,691,300
Oct 06, 202076.2376.7475.3175.5074.423,323,800
Oct 05, 202074.7876.0674.5275.9174.833,703,400
Oct 02, 202073.5875.1373.4574.4673.402,974,500
Oct 01, 202074.7074.9773.5174.1473.083,934,400
Sep 30, 202074.5475.2974.3574.9973.925,410,400
Sep 29, 202075.7876.1274.3074.3473.284,060,200
Sep 28, 202076.3077.6676.1776.3175.223,832,600
Sep 25, 202075.6876.0175.1275.4074.333,836,600
Sep 24, 202075.5777.0874.9276.3575.263,597,200
Sep 23, 202076.5477.3575.2975.5074.425,012,500
Sep 23, 20201.2 Dividend
Sep 22, 202078.0578.7976.8877.0174.734,908,500
Sep 21, 202078.1078.3076.3677.8375.525,570,000
Sep 18, 202078.7579.5777.9978.0875.778,811,100
Sep 17, 202080.3980.6779.1679.4777.125,257,000
Sep 16, 202081.7682.2480.5480.6078.214,103,700
Sep 15, 202082.3282.5281.3781.4078.993,199,200
Sep 14, 202081.6282.5981.3181.9479.513,989,600
Sep 11, 202080.7681.5080.3281.2378.823,007,800
Sep 10, 202080.4081.2379.7780.4178.033,402,800
Sep 09, 202079.7581.4779.5680.4778.094,483,800
Sep 08, 202079.4379.5977.8979.0376.694,235,200
Sep 04, 202079.9780.4278.3579.1576.814,107,100
Sep 03, 202080.5781.6178.7479.3276.974,024,000
Sep 02, 202078.8880.4178.8479.9877.613,321,800
Sep 01, 202079.1479.5078.6479.0476.703,286,600
Aug 31, 202080.5180.7379.7579.7977.433,582,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...