PM - Philip Morris International Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201979.9581.9679.9580.5580.558,444,700
Oct 17, 201980.3080.4277.9179.8579.858,730,300
Oct 16, 201978.4379.7978.4379.1079.107,488,400
Oct 15, 201978.0678.3577.6178.3278.324,085,900
Oct 14, 201976.9378.0576.1578.0378.034,137,500
Oct 11, 201978.4878.6377.1577.9577.956,289,000
Oct 10, 201978.0478.2977.0177.7577.753,885,800
Oct 09, 201976.9177.5276.5877.4577.453,831,200
Oct 08, 201976.7177.3876.0476.3776.375,773,900
Oct 07, 201978.1078.3777.1777.1777.175,370,900
Oct 04, 201976.4378.3776.3278.2878.284,381,300
Oct 03, 201976.3077.2575.8176.7776.773,550,900
Oct 02, 201977.8378.1076.1976.7276.727,000,600
Oct 01, 201976.2177.9976.0677.8377.837,555,000
Sep 30, 201975.1676.1875.0375.9375.934,908,900
Sep 27, 201975.1675.6574.6575.1375.134,142,900
Sep 26, 201974.9175.8274.2975.2975.295,954,400
Sep 25, 201976.9377.8875.0875.2875.2820,435,300
Sep 24, 201971.1671.8870.9071.5671.568,846,900
Sep 24, 20191.17 Dividend
Sep 23, 201971.0072.7770.5772.0070.836,967,500
Sep 20, 201971.2172.8371.0071.2070.0415,987,500
Sep 19, 201971.5072.2071.1071.7170.548,374,200
Sep 18, 201971.8772.3371.0671.5670.407,359,600
Sep 17, 201973.4573.4671.8772.0270.857,752,700
Sep 16, 201972.1872.7271.7772.6071.4210,547,300
Sep 13, 201974.3174.7873.0073.0571.8610,572,800
Sep 12, 201975.2175.4074.0574.9073.686,242,900
Sep 11, 201974.5475.4874.1275.0773.858,443,100
Sep 10, 201972.7074.5672.5074.5073.297,401,900
Sep 09, 201973.0073.3972.4273.3072.115,528,100
Sep 06, 201972.2673.4271.9872.9771.786,130,000
Sep 05, 201973.4073.4271.8871.9570.786,613,400
Sep 04, 201972.6973.2571.5273.0271.835,386,700
Sep 03, 201972.0072.7971.1172.6671.484,466,900
Aug 30, 201972.8373.2271.7572.0970.929,045,000
Aug 29, 201975.2875.6571.6172.7271.5413,238,200
Aug 28, 201971.9275.6771.9074.3273.1118,953,200
Aug 27, 201975.1075.4069.2771.7070.5341,583,100
Aug 26, 201981.0081.5776.4177.7376.4711,518,000
Aug 23, 201982.7983.3580.6681.2279.904,263,800
Aug 22, 201982.5583.8682.4282.9581.603,681,200
Aug 21, 201983.4283.6082.0883.0581.703,311,100
Aug 20, 201984.9184.9882.2983.0081.653,656,000
Aug 19, 201985.6586.0584.7885.0183.633,108,100
Aug 16, 201984.7385.5184.6684.9183.533,302,500
Aug 15, 201983.9384.6983.1184.4983.123,980,200
Aug 14, 201983.5183.7783.0283.3381.986,642,500
Aug 13, 201981.6484.1081.6483.9582.594,476,900
Aug 12, 201982.4583.0481.7282.3881.042,172,500
Aug 09, 201982.4382.9981.7982.5981.253,068,500
Aug 08, 201981.4382.7281.3182.4881.143,266,600
Aug 07, 201980.3681.6679.3581.3680.046,434,700
Aug 06, 201981.1281.6580.5681.3280.006,313,100
Aug 05, 201983.5783.8279.4980.2678.966,849,300
Aug 02, 201982.7084.5581.8884.1782.806,109,100
Aug 01, 201984.3085.2182.4182.4581.116,385,200
Jul 31, 201985.9486.4082.1883.6182.256,793,000
Jul 30, 201986.0286.5785.1786.3084.903,952,800
Jul 29, 201986.2987.0385.8486.7685.354,461,400
Jul 26, 201985.8486.4885.2385.9884.583,348,300
Jul 25, 201985.2786.2984.7585.6384.243,715,600
Jul 24, 201986.4286.6384.7585.0283.644,316,500
Jul 23, 201987.4887.5986.1786.7585.344,758,400
Jul 22, 201988.9789.0586.8886.9585.545,366,100
Jul 19, 201988.3689.9887.8688.7387.297,561,700
Jul 18, 201984.7089.4584.5087.7186.2813,397,100
Jul 17, 201981.5081.9480.8581.0579.732,929,600
Jul 16, 201981.2781.6880.9581.5880.253,071,400
Jul 15, 201982.0082.1981.0881.4780.155,325,300
Jul 12, 201981.5582.1181.4381.8980.564,257,100
Jul 11, 201980.4381.7880.1181.2679.944,381,000
Jul 10, 201979.3680.3879.2780.2878.984,297,100
Jul 09, 201979.6480.2178.9479.4478.153,579,300
Jul 08, 201980.2580.8779.5279.6178.323,203,300
Jul 05, 201980.3580.4278.4680.1278.823,425,200
Jul 03, 201979.9880.6679.4380.6379.323,860,900
Jul 02, 201978.3679.8277.9679.7578.454,015,200
Jul 01, 201978.8078.9577.8377.9876.714,227,600
Jun 28, 201978.2278.5777.6578.5377.258,436,200
Jun 27, 201977.5078.2677.2877.9276.653,951,500
Jun 26, 201978.9078.9077.2077.3876.126,268,500
Jun 25, 201978.0079.0577.4278.8277.545,568,500
Jun 24, 201978.6079.3677.7077.8376.576,912,100
Jun 21, 201977.2579.2276.3879.2277.9317,187,700
Jun 20, 201976.1377.4275.5877.1875.937,404,800
Jun 20, 20191.14 Dividend
Jun 19, 201977.5877.6076.0876.6574.285,512,300
Jun 18, 201978.2678.3676.2477.1174.735,186,100
Jun 17, 201977.0178.6376.9277.9975.584,917,100
Jun 14, 201977.8078.3777.0477.2074.825,521,300
Jun 13, 201977.2877.7877.0777.5975.193,555,700
Jun 12, 201977.7478.4177.0077.2174.833,147,000
Jun 11, 201977.1778.5577.0078.1475.734,607,100
Jun 10, 201978.1578.3976.6476.9674.584,617,000
Jun 07, 201977.8278.7777.5778.1775.764,590,000
Jun 06, 201977.5578.6877.1177.2074.824,730,500
Jun 05, 201978.9579.0076.6577.2574.865,201,800
Jun 04, 201979.1579.4978.1778.5076.083,850,900
Jun 03, 201977.5178.6476.8778.6176.185,160,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...