PM - Philip Morris International Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 79.95 | 81.96 | 79.95 | 80.55 | 80.55 | 8,444,700 |
| Oct 17, 2019 | 80.30 | 80.42 | 77.91 | 79.85 | 79.85 | 8,730,300 |
| Oct 16, 2019 | 78.43 | 79.79 | 78.43 | 79.10 | 79.10 | 7,488,400 |
| Oct 15, 2019 | 78.06 | 78.35 | 77.61 | 78.32 | 78.32 | 4,085,900 |
| Oct 14, 2019 | 76.93 | 78.05 | 76.15 | 78.03 | 78.03 | 4,137,500 |
| Oct 11, 2019 | 78.48 | 78.63 | 77.15 | 77.95 | 77.95 | 6,289,000 |
| Oct 10, 2019 | 78.04 | 78.29 | 77.01 | 77.75 | 77.75 | 3,885,800 |
| Oct 09, 2019 | 76.91 | 77.52 | 76.58 | 77.45 | 77.45 | 3,831,200 |
| Oct 08, 2019 | 76.71 | 77.38 | 76.04 | 76.37 | 76.37 | 5,773,900 |
| Oct 07, 2019 | 78.10 | 78.37 | 77.17 | 77.17 | 77.17 | 5,370,900 |
| Oct 04, 2019 | 76.43 | 78.37 | 76.32 | 78.28 | 78.28 | 4,381,300 |
| Oct 03, 2019 | 76.30 | 77.25 | 75.81 | 76.77 | 76.77 | 3,550,900 |
| Oct 02, 2019 | 77.83 | 78.10 | 76.19 | 76.72 | 76.72 | 7,000,600 |
| Oct 01, 2019 | 76.21 | 77.99 | 76.06 | 77.83 | 77.83 | 7,555,000 |
| Sep 30, 2019 | 75.16 | 76.18 | 75.03 | 75.93 | 75.93 | 4,908,900 |
| Sep 27, 2019 | 75.16 | 75.65 | 74.65 | 75.13 | 75.13 | 4,142,900 |
| Sep 26, 2019 | 74.91 | 75.82 | 74.29 | 75.29 | 75.29 | 5,954,400 |
| Sep 25, 2019 | 76.93 | 77.88 | 75.08 | 75.28 | 75.28 | 20,435,300 |
| Sep 24, 2019 | 71.16 | 71.88 | 70.90 | 71.56 | 71.56 | 8,846,900 |
| Sep 24, 2019 | 1.17 Dividend | |||||
| Sep 23, 2019 | 71.00 | 72.77 | 70.57 | 72.00 | 70.83 | 6,967,500 |
| Sep 20, 2019 | 71.21 | 72.83 | 71.00 | 71.20 | 70.04 | 15,987,500 |
| Sep 19, 2019 | 71.50 | 72.20 | 71.10 | 71.71 | 70.54 | 8,374,200 |
| Sep 18, 2019 | 71.87 | 72.33 | 71.06 | 71.56 | 70.40 | 7,359,600 |
| Sep 17, 2019 | 73.45 | 73.46 | 71.87 | 72.02 | 70.85 | 7,752,700 |
| Sep 16, 2019 | 72.18 | 72.72 | 71.77 | 72.60 | 71.42 | 10,547,300 |
| Sep 13, 2019 | 74.31 | 74.78 | 73.00 | 73.05 | 71.86 | 10,572,800 |
| Sep 12, 2019 | 75.21 | 75.40 | 74.05 | 74.90 | 73.68 | 6,242,900 |
| Sep 11, 2019 | 74.54 | 75.48 | 74.12 | 75.07 | 73.85 | 8,443,100 |
| Sep 10, 2019 | 72.70 | 74.56 | 72.50 | 74.50 | 73.29 | 7,401,900 |
| Sep 09, 2019 | 73.00 | 73.39 | 72.42 | 73.30 | 72.11 | 5,528,100 |
| Sep 06, 2019 | 72.26 | 73.42 | 71.98 | 72.97 | 71.78 | 6,130,000 |
| Sep 05, 2019 | 73.40 | 73.42 | 71.88 | 71.95 | 70.78 | 6,613,400 |
| Sep 04, 2019 | 72.69 | 73.25 | 71.52 | 73.02 | 71.83 | 5,386,700 |
| Sep 03, 2019 | 72.00 | 72.79 | 71.11 | 72.66 | 71.48 | 4,466,900 |
| Aug 30, 2019 | 72.83 | 73.22 | 71.75 | 72.09 | 70.92 | 9,045,000 |
| Aug 29, 2019 | 75.28 | 75.65 | 71.61 | 72.72 | 71.54 | 13,238,200 |
| Aug 28, 2019 | 71.92 | 75.67 | 71.90 | 74.32 | 73.11 | 18,953,200 |
| Aug 27, 2019 | 75.10 | 75.40 | 69.27 | 71.70 | 70.53 | 41,583,100 |
| Aug 26, 2019 | 81.00 | 81.57 | 76.41 | 77.73 | 76.47 | 11,518,000 |
| Aug 23, 2019 | 82.79 | 83.35 | 80.66 | 81.22 | 79.90 | 4,263,800 |
| Aug 22, 2019 | 82.55 | 83.86 | 82.42 | 82.95 | 81.60 | 3,681,200 |
| Aug 21, 2019 | 83.42 | 83.60 | 82.08 | 83.05 | 81.70 | 3,311,100 |
| Aug 20, 2019 | 84.91 | 84.98 | 82.29 | 83.00 | 81.65 | 3,656,000 |
| Aug 19, 2019 | 85.65 | 86.05 | 84.78 | 85.01 | 83.63 | 3,108,100 |
| Aug 16, 2019 | 84.73 | 85.51 | 84.66 | 84.91 | 83.53 | 3,302,500 |
| Aug 15, 2019 | 83.93 | 84.69 | 83.11 | 84.49 | 83.12 | 3,980,200 |
| Aug 14, 2019 | 83.51 | 83.77 | 83.02 | 83.33 | 81.98 | 6,642,500 |
| Aug 13, 2019 | 81.64 | 84.10 | 81.64 | 83.95 | 82.59 | 4,476,900 |
| Aug 12, 2019 | 82.45 | 83.04 | 81.72 | 82.38 | 81.04 | 2,172,500 |
| Aug 09, 2019 | 82.43 | 82.99 | 81.79 | 82.59 | 81.25 | 3,068,500 |
| Aug 08, 2019 | 81.43 | 82.72 | 81.31 | 82.48 | 81.14 | 3,266,600 |
| Aug 07, 2019 | 80.36 | 81.66 | 79.35 | 81.36 | 80.04 | 6,434,700 |
| Aug 06, 2019 | 81.12 | 81.65 | 80.56 | 81.32 | 80.00 | 6,313,100 |
| Aug 05, 2019 | 83.57 | 83.82 | 79.49 | 80.26 | 78.96 | 6,849,300 |
| Aug 02, 2019 | 82.70 | 84.55 | 81.88 | 84.17 | 82.80 | 6,109,100 |
| Aug 01, 2019 | 84.30 | 85.21 | 82.41 | 82.45 | 81.11 | 6,385,200 |
| Jul 31, 2019 | 85.94 | 86.40 | 82.18 | 83.61 | 82.25 | 6,793,000 |
| Jul 30, 2019 | 86.02 | 86.57 | 85.17 | 86.30 | 84.90 | 3,952,800 |
| Jul 29, 2019 | 86.29 | 87.03 | 85.84 | 86.76 | 85.35 | 4,461,400 |
| Jul 26, 2019 | 85.84 | 86.48 | 85.23 | 85.98 | 84.58 | 3,348,300 |
| Jul 25, 2019 | 85.27 | 86.29 | 84.75 | 85.63 | 84.24 | 3,715,600 |
| Jul 24, 2019 | 86.42 | 86.63 | 84.75 | 85.02 | 83.64 | 4,316,500 |
| Jul 23, 2019 | 87.48 | 87.59 | 86.17 | 86.75 | 85.34 | 4,758,400 |
| Jul 22, 2019 | 88.97 | 89.05 | 86.88 | 86.95 | 85.54 | 5,366,100 |
| Jul 19, 2019 | 88.36 | 89.98 | 87.86 | 88.73 | 87.29 | 7,561,700 |
| Jul 18, 2019 | 84.70 | 89.45 | 84.50 | 87.71 | 86.28 | 13,397,100 |
| Jul 17, 2019 | 81.50 | 81.94 | 80.85 | 81.05 | 79.73 | 2,929,600 |
| Jul 16, 2019 | 81.27 | 81.68 | 80.95 | 81.58 | 80.25 | 3,071,400 |
| Jul 15, 2019 | 82.00 | 82.19 | 81.08 | 81.47 | 80.15 | 5,325,300 |
| Jul 12, 2019 | 81.55 | 82.11 | 81.43 | 81.89 | 80.56 | 4,257,100 |
| Jul 11, 2019 | 80.43 | 81.78 | 80.11 | 81.26 | 79.94 | 4,381,000 |
| Jul 10, 2019 | 79.36 | 80.38 | 79.27 | 80.28 | 78.98 | 4,297,100 |
| Jul 09, 2019 | 79.64 | 80.21 | 78.94 | 79.44 | 78.15 | 3,579,300 |
| Jul 08, 2019 | 80.25 | 80.87 | 79.52 | 79.61 | 78.32 | 3,203,300 |
| Jul 05, 2019 | 80.35 | 80.42 | 78.46 | 80.12 | 78.82 | 3,425,200 |
| Jul 03, 2019 | 79.98 | 80.66 | 79.43 | 80.63 | 79.32 | 3,860,900 |
| Jul 02, 2019 | 78.36 | 79.82 | 77.96 | 79.75 | 78.45 | 4,015,200 |
| Jul 01, 2019 | 78.80 | 78.95 | 77.83 | 77.98 | 76.71 | 4,227,600 |
| Jun 28, 2019 | 78.22 | 78.57 | 77.65 | 78.53 | 77.25 | 8,436,200 |
| Jun 27, 2019 | 77.50 | 78.26 | 77.28 | 77.92 | 76.65 | 3,951,500 |
| Jun 26, 2019 | 78.90 | 78.90 | 77.20 | 77.38 | 76.12 | 6,268,500 |
| Jun 25, 2019 | 78.00 | 79.05 | 77.42 | 78.82 | 77.54 | 5,568,500 |
| Jun 24, 2019 | 78.60 | 79.36 | 77.70 | 77.83 | 76.57 | 6,912,100 |
| Jun 21, 2019 | 77.25 | 79.22 | 76.38 | 79.22 | 77.93 | 17,187,700 |
| Jun 20, 2019 | 76.13 | 77.42 | 75.58 | 77.18 | 75.93 | 7,404,800 |
| Jun 20, 2019 | 1.14 Dividend | |||||
| Jun 19, 2019 | 77.58 | 77.60 | 76.08 | 76.65 | 74.28 | 5,512,300 |
| Jun 18, 2019 | 78.26 | 78.36 | 76.24 | 77.11 | 74.73 | 5,186,100 |
| Jun 17, 2019 | 77.01 | 78.63 | 76.92 | 77.99 | 75.58 | 4,917,100 |
| Jun 14, 2019 | 77.80 | 78.37 | 77.04 | 77.20 | 74.82 | 5,521,300 |
| Jun 13, 2019 | 77.28 | 77.78 | 77.07 | 77.59 | 75.19 | 3,555,700 |
| Jun 12, 2019 | 77.74 | 78.41 | 77.00 | 77.21 | 74.83 | 3,147,000 |
| Jun 11, 2019 | 77.17 | 78.55 | 77.00 | 78.14 | 75.73 | 4,607,100 |
| Jun 10, 2019 | 78.15 | 78.39 | 76.64 | 76.96 | 74.58 | 4,617,000 |
| Jun 07, 2019 | 77.82 | 78.77 | 77.57 | 78.17 | 75.76 | 4,590,000 |
| Jun 06, 2019 | 77.55 | 78.68 | 77.11 | 77.20 | 74.82 | 4,730,500 |
| Jun 05, 2019 | 78.95 | 79.00 | 76.65 | 77.25 | 74.86 | 5,201,800 |
| Jun 04, 2019 | 79.15 | 79.49 | 78.17 | 78.50 | 76.08 | 3,850,900 |
| Jun 03, 2019 | 77.51 | 78.64 | 76.87 | 78.61 | 76.18 | 5,160,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...