PM - Philip Morris International Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201977.5877.6076.0976.7976.794,387,194
Jun 18, 201978.2678.3676.2477.1177.115,184,400
Jun 17, 201977.0178.6376.9277.9977.994,917,100
Jun 14, 201977.8078.3777.0477.2077.205,521,300
Jun 13, 201977.2877.7877.0777.5977.593,555,700
Jun 12, 201977.7478.4177.0077.2177.213,147,000
Jun 11, 201977.1778.5577.0078.1478.144,607,100
Jun 10, 201978.1578.3976.6476.9676.964,617,000
Jun 07, 201977.8278.7777.5778.1778.174,590,000
Jun 06, 201977.5578.6877.1177.2077.204,730,500
Jun 05, 201978.9579.0076.6577.2577.255,201,800
Jun 04, 201979.1579.4978.1778.5078.503,850,900
Jun 03, 201977.5178.6476.8778.6178.615,160,200
May 31, 201979.3179.8676.9977.1377.136,420,800
May 30, 201981.3281.5679.3579.6079.603,827,700
May 29, 201980.7481.7280.7081.1481.144,282,100
May 28, 201984.0284.0280.9281.5581.558,499,900
May 24, 201986.2286.2283.8384.6484.643,283,900
May 23, 201985.4986.2885.3686.2486.242,814,700
May 22, 201985.3785.9684.7385.4985.492,886,000
May 21, 201986.4586.7085.6385.7685.763,165,300
May 20, 201986.5787.5785.7286.2386.233,131,300
May 17, 201985.7487.2084.8886.8186.813,886,200
May 16, 201985.3586.0984.9485.5185.512,928,000
May 15, 201983.7485.5883.5185.3485.343,223,700
May 14, 201983.2985.2683.0784.0984.093,157,100
May 13, 201983.8583.8883.1383.7083.702,491,200
May 10, 201983.4484.8182.6084.5484.543,318,400
May 09, 201983.3884.2382.6783.9383.933,503,200
May 08, 201984.2284.5583.3683.8183.813,224,000
May 07, 201984.6184.8483.0384.4384.434,804,400
May 06, 201985.2285.8984.4685.1285.123,307,900
May 03, 201985.5185.9584.9285.7085.702,738,800
May 02, 201985.4286.7384.7184.9284.922,852,800
May 01, 201987.0587.1385.6885.7885.783,655,700
Apr 30, 201984.8387.5384.5786.5686.565,640,300
Apr 29, 201984.6785.3084.3984.9084.904,416,700
Apr 26, 201983.9485.1383.8984.7684.763,930,300
Apr 25, 201983.4583.9082.4583.5983.595,241,400
Apr 24, 201984.7384.8383.1784.4584.454,716,500
Apr 23, 201984.4085.0783.9284.9184.916,397,600
Apr 22, 201984.1485.3983.9184.2984.293,530,300
Apr 18, 201985.6487.4582.6384.4984.497,765,400
Apr 17, 201986.4286.5085.1585.4885.484,675,700
Apr 16, 201986.2486.6685.8486.2186.214,544,800
Apr 15, 201986.1086.6985.8686.1986.193,491,300
Apr 12, 201986.0086.0485.3585.7785.774,652,900
Apr 11, 201985.7686.0085.4785.5185.513,893,400
Apr 10, 201985.5286.0485.4185.7185.712,855,400
Apr 09, 201985.2386.0485.0985.8485.843,898,900
Apr 08, 201985.7785.8384.9685.3185.314,439,100
Apr 05, 201986.1186.2584.9185.4485.445,495,000
Apr 04, 201986.0986.7085.9586.0786.074,672,800
Apr 03, 201987.5487.8685.1885.8185.817,540,300
Apr 02, 201988.6589.0987.7488.0188.013,995,200
Apr 01, 201988.3888.8387.9488.2088.204,249,600
Mar 29, 201987.4888.5187.0888.3988.396,314,000
Mar 28, 201987.0087.9886.8987.2887.285,840,000
Mar 27, 201988.2788.6185.9587.0387.036,483,200
Mar 26, 201988.6189.4488.2888.5988.595,925,700
Mar 25, 201989.5389.7988.1788.2788.277,938,800
Mar 25, 20191.14 Dividend
Mar 22, 201991.6792.7491.1391.1790.035,980,000
Mar 21, 201990.3492.0190.2391.9190.764,262,600
Mar 20, 201990.3091.0289.8690.7489.615,253,800
Mar 19, 201990.7391.5590.1590.5089.376,075,400
Mar 18, 201991.2491.3090.5690.7389.605,948,500
Mar 15, 201989.5691.3289.4090.8589.7112,348,400
Mar 14, 201989.1389.9188.9689.7988.674,534,700
Mar 13, 201988.8989.7988.5889.5088.384,468,900
Mar 12, 201989.5090.2788.4888.8087.695,669,800
Mar 11, 201987.6189.5087.6189.2488.126,022,500
Mar 08, 201986.9187.9786.7687.4586.363,865,500
Mar 07, 201987.0787.1486.3986.9785.884,802,400
Mar 06, 201986.9887.3886.3887.0285.934,938,400
Mar 05, 201986.8287.6886.5486.9885.895,547,100
Mar 04, 201987.8088.0086.6687.2886.193,711,700
Mar 01, 201987.4287.7086.7587.5186.424,379,100
Feb 28, 201987.2787.5486.7686.9485.854,290,100
Feb 27, 201987.2887.6086.7387.2786.184,669,900
Feb 26, 201986.3187.4786.2086.5185.434,756,200
Feb 25, 201987.4187.7086.5786.6085.525,020,100
Feb 22, 201985.4887.2585.1687.1586.064,317,800
Feb 21, 201985.0585.8284.5385.5884.515,887,200
Feb 20, 201983.4885.7883.3985.0483.985,633,000
Feb 19, 201983.5383.7082.6383.3982.355,307,100
Feb 15, 201982.8083.5682.2083.4682.426,435,100
Feb 14, 201981.1182.5081.0281.8580.835,625,500
Feb 13, 201980.9681.3380.5581.3080.285,248,700
Feb 12, 201979.2080.8678.9780.6079.596,144,800
Feb 11, 201979.5680.0378.9279.0578.067,012,000
Feb 08, 201976.9980.0276.4079.9878.9812,070,200
Feb 07, 201977.7678.6275.7776.7375.776,972,400
Feb 06, 201975.5476.1175.3475.5174.574,993,800
Feb 05, 201976.0176.2575.6075.8174.864,760,000
Feb 04, 201975.5176.1975.2676.0575.105,362,200
Feb 01, 201977.0377.0575.3375.7374.787,805,500
Jan 31, 201974.8077.1074.3376.7275.768,512,400
Jan 30, 201974.8575.3174.3674.4873.556,093,700
Jan 29, 201974.4575.1874.0474.4173.484,798,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...