Philip Morris International Inc. (PM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 20, 2021	81.43	82.03	81.01	81.70	81.70	3,121,694
Jan 19, 2021	81.44	82.29	80.81	81.90	81.90	7,685,100
Jan 15, 2021	80.92	81.37	79.84	80.94	80.94	4,492,200
Jan 14, 2021	81.23	81.57	80.55	81.18	81.18	5,504,700
Jan 13, 2021	80.89	81.42	80.52	81.21	81.21	5,280,200
Jan 12, 2021	82.00	82.35	80.13	81.07	81.07	5,300,300
Jan 11, 2021	83.10	83.69	82.04	82.31	82.31	4,698,000
Jan 08, 2021	83.29	83.75	82.47	83.09	83.09	4,035,600
Jan 07, 2021	82.69	83.36	82.32	82.98	82.98	4,824,300
Jan 06, 2021	82.71	83.25	82.01	82.50	82.50	6,376,600
Jan 05, 2021	82.18	83.09	81.83	82.39	82.39	5,282,700
Jan 04, 2021	82.82	82.85	79.86	81.50	81.50	5,389,400
Dec 31, 2020	81.46	82.92	81.29	82.79	82.79	2,892,300
Dec 30, 2020	81.97	82.20	81.31	81.48	81.48	2,886,400
Dec 29, 2020	83.11	83.23	81.66	81.87	81.87	2,417,300
Dec 28, 2020	82.94	83.57	82.07	82.49	82.49	4,528,900
Dec 24, 2020	82.16	82.60	82.03	82.51	82.51	1,128,500
Dec 23, 2020	82.45	82.72	82.03	82.20	82.20	3,702,800
Dec 22, 2020	82.67	82.74	81.27	82.19	82.19	5,109,300
Dec 22, 2020	1.2 Dividend
Dec 21, 2020	84.77	84.77	83.06	84.17	82.97	7,672,100
Dec 18, 2020	85.38	86.61	85.10	86.09	84.86	12,918,200
Dec 17, 2020	85.82	86.00	85.14	85.67	84.45	5,799,900
Dec 16, 2020	84.29	86.27	84.21	85.63	84.41	9,049,500
Dec 15, 2020	84.82	85.20	84.15	84.29	83.09	8,626,000
Dec 14, 2020	85.72	85.78	84.36	84.40	83.20	12,877,400
Dec 11, 2020	84.00	85.20	83.11	85.00	83.79	4,869,000
Dec 10, 2020	84.04	85.41	83.95	84.97	83.76	8,787,800
Dec 09, 2020	83.18	84.98	82.84	84.61	83.40	6,900,000
Dec 08, 2020	81.28	83.12	80.88	82.64	81.46	5,712,800
Dec 07, 2020	81.01	82.14	80.55	81.68	80.52	5,224,200
Dec 04, 2020	78.53	80.83	78.53	80.75	79.60	4,678,200
Dec 03, 2020	78.25	78.67	77.70	78.50	77.38	4,313,400
Dec 02, 2020	77.29	78.11	77.02	78.07	76.96	5,415,000
Dec 01, 2020	76.02	77.13	75.69	77.03	75.93	6,791,700
Nov 30, 2020	75.70	76.09	75.42	75.75	74.67	5,539,100
Nov 27, 2020	76.59	77.00	75.75	75.90	74.82	2,523,800
Nov 25, 2020	77.81	78.21	76.87	76.89	75.79	3,498,400
Nov 24, 2020	77.04	78.30	76.93	78.02	76.91	4,430,200
Nov 23, 2020	76.04	76.82	75.71	76.63	75.54	3,975,000
Nov 20, 2020	77.08	77.51	76.52	76.73	75.64	4,877,000
Nov 19, 2020	76.76	77.83	76.39	77.51	76.40	3,730,300
Nov 18, 2020	78.73	79.21	77.29	77.47	76.37	3,703,500
Nov 17, 2020	78.09	78.97	77.50	78.38	77.26	3,942,100
Nov 16, 2020	77.37	78.72	76.63	78.63	77.51	5,408,400
Nov 13, 2020	75.00	76.04	74.75	75.89	74.81	4,887,000
Nov 12, 2020	74.47	74.70	73.17	74.50	73.44	4,866,200
Nov 11, 2020	74.86	75.18	73.55	75.11	74.04	4,586,400
Nov 10, 2020	72.64	74.97	72.13	74.75	73.68	7,138,400
Nov 09, 2020	72.80	73.31	71.58	71.63	70.61	8,327,700
Nov 06, 2020	71.02	71.43	70.13	70.45	69.45	5,465,400
Nov 05, 2020	72.12	72.48	70.81	70.90	69.89	5,811,000
Nov 04, 2020	72.24	73.19	71.45	71.54	70.52	4,771,200
Nov 03, 2020	71.98	73.06	71.68	71.82	70.80	5,043,800
Nov 02, 2020	71.94	72.25	70.92	71.63	70.61	4,315,600
Oct 30, 2020	70.12	71.15	69.94	71.02	70.01	6,155,900
Oct 29, 2020	69.66	71.11	68.93	70.64	69.63	6,457,600
Oct 28, 2020	70.04	71.12	69.54	70.04	69.04	5,709,000
Oct 27, 2020	73.35	73.53	71.19	71.33	70.31	5,377,700
Oct 26, 2020	73.86	73.92	72.81	73.65	72.60	5,055,900
Oct 23, 2020	75.26	75.37	74.31	74.45	73.39	3,823,000
Oct 22, 2020	74.76	75.08	73.92	74.86	73.79	4,733,500
Oct 21, 2020	73.93	75.21	73.68	73.82	72.77	7,273,500
Oct 20, 2020	77.75	77.85	73.30	73.33	72.28	9,405,900
Oct 19, 2020	78.98	79.36	77.69	77.84	76.73	4,671,600
Oct 16, 2020	79.35	79.87	79.03	79.27	78.14	3,033,600
Oct 15, 2020	77.87	79.32	77.85	79.14	78.01	2,406,000
Oct 14, 2020	78.56	79.89	77.83	78.91	77.78	3,494,500
Oct 13, 2020	79.29	79.58	78.07	79.21	78.08	4,414,300
Oct 12, 2020	79.09	79.62	78.52	79.32	78.19	2,842,800
Oct 09, 2020	79.06	79.75	78.68	78.88	77.76	3,120,800
Oct 08, 2020	78.93	79.38	77.85	78.33	77.21	6,433,400
Oct 07, 2020	76.85	79.70	76.56	79.05	77.92	6,691,300
Oct 06, 2020	76.23	76.74	75.31	75.50	74.42	3,323,800
Oct 05, 2020	74.78	76.06	74.52	75.91	74.83	3,703,400
Oct 02, 2020	73.58	75.13	73.45	74.46	73.40	2,974,500
Oct 01, 2020	74.70	74.97	73.51	74.14	73.08	3,934,400
Sep 30, 2020	74.54	75.29	74.35	74.99	73.92	5,410,400
Sep 29, 2020	75.78	76.12	74.30	74.34	73.28	4,060,200
Sep 28, 2020	76.30	77.66	76.17	76.31	75.22	3,832,600
Sep 25, 2020	75.68	76.01	75.12	75.40	74.33	3,836,600
Sep 24, 2020	75.57	77.08	74.92	76.35	75.26	3,597,200
Sep 23, 2020	76.54	77.35	75.29	75.50	74.42	5,012,500
Sep 23, 2020	1.2 Dividend
Sep 22, 2020	78.05	78.79	76.88	77.01	74.73	4,908,500
Sep 21, 2020	78.10	78.30	76.36	77.83	75.52	5,570,000
Sep 18, 2020	78.75	79.57	77.99	78.08	75.77	8,811,100
Sep 17, 2020	80.39	80.67	79.16	79.47	77.12	5,257,000
Sep 16, 2020	81.76	82.24	80.54	80.60	78.21	4,103,700
Sep 15, 2020	82.32	82.52	81.37	81.40	78.99	3,199,200
Sep 14, 2020	81.62	82.59	81.31	81.94	79.51	3,989,600
Sep 11, 2020	80.76	81.50	80.32	81.23	78.82	3,007,800
Sep 10, 2020	80.40	81.23	79.77	80.41	78.03	3,402,800
Sep 09, 2020	79.75	81.47	79.56	80.47	78.09	4,483,800
Sep 08, 2020	79.43	79.59	77.89	79.03	76.69	4,235,200
Sep 04, 2020	79.97	80.42	78.35	79.15	76.81	4,107,100
Sep 03, 2020	80.57	81.61	78.74	79.32	76.97	4,024,000
Sep 02, 2020	78.88	80.41	78.84	79.98	77.61	3,321,800
Sep 01, 2020	79.14	79.50	78.64	79.04	76.70	3,286,600
Aug 31, 2020	80.51	80.73	79.75	79.79	77.43	3,582,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,851.85+52.94(+1.39%)

Dow 3031,188.38+257.86(+0.83%)

Nasdaq13,457.25+260.07(+1.97%)

Philip Morris International Inc. (PM)

S&P 500
3,851.85
+52.94(+1.39%)

Dow 30
31,188.38
+257.86(+0.83%)

Nasdaq
13,457.25
+260.07(+1.97%)