Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,015.00
+13.75(+0.34%)
Dow Futures
32,545.00
+111.00(+0.34%)
Nasdaq Futures
12,919.50
+29.25(+0.23%)
Russell 2000 Futures
1,757.30
+9.60(+0.55%)
Crude Oil
69.29
+0.03(+0.04%)
Gold
1,977.90
-5.90(-0.30%)

Advertisement

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

90.75

+0.48

(+0.53%)

At close: 04:00PM EDT

90.75

0.00

(0.00%)

After hours:

07:47PM EDT

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Monthly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 18, 2019	1.17 Dividend
Dec 01, 2019	82.55	87.08	81.40	85.09	70.04	93,518,400
Nov 01, 2019	81.83	85.60	81.55	82.93	68.26	89,239,100
Oct 01, 2019	76.21	82.45	75.81	81.44	67.03	114,545,100
Sep 24, 2019	1.17 Dividend
Sep 01, 2019	72.00	77.88	70.57	75.93	61.48	162,063,000
Aug 01, 2019	84.30	86.05	69.27	72.09	58.37	171,358,800
Jul 01, 2019	78.80	89.98	77.83	83.61	67.70	104,243,900
Jun 20, 2019	1.14 Dividend
Jun 01, 2019	77.51	79.49	75.58	78.53	62.64	116,326,300
May 01, 2019	87.05	87.57	76.99	77.13	61.53	81,403,100
Apr 01, 2019	88.38	89.09	82.45	86.56	69.05	99,826,100
Mar 25, 2019	1.14 Dividend
Mar 01, 2019	87.42	92.74	85.95	88.39	69.63	120,310,500
Feb 01, 2019	77.03	87.70	75.26	86.94	68.48	112,311,600
Jan 01, 2019	66.13	77.10	65.74	76.72	60.43	157,116,000
Dec 19, 2018	1.14 Dividend
Dec 01, 2018	86.53	88.52	64.67	66.76	51.79	168,983,500
Nov 01, 2018	88.33	90.88	82.83	86.53	67.13	110,103,300
Oct 01, 2018	81.41	92.69	80.45	88.07	68.32	151,642,000
Sep 25, 2018	1.14 Dividend
Sep 01, 2018	78.00	83.86	77.17	81.54	62.37	106,004,500
Aug 01, 2018	86.03	87.44	77.48	77.89	59.58	107,633,800
Jul 01, 2018	80.62	86.97	76.52	86.30	66.01	131,104,500
Jun 21, 2018	1.14 Dividend
Jun 01, 2018	79.45	82.14	76.21	80.74	60.90	144,284,100
May 01, 2018	81.40	83.04	78.61	79.54	59.99	135,047,300
Apr 01, 2018	99.59	103.55	80.47	82.00	61.85	178,649,700
Mar 21, 2018	1.07 Dividend
Mar 01, 2018	103.67	109.90	95.51	99.40	74.17	115,299,300
Feb 01, 2018	107.04	107.58	96.66	103.55	77.27	117,982,800
Jan 01, 2018	105.82	111.25	103.02	107.23	80.02	103,349,400
Dec 20, 2017	1.07 Dividend
Dec 01, 2017	103.27	110.27	102.15	105.65	78.06	92,831,700
Nov 01, 2017	104.78	105.00	101.58	102.75	75.92	88,067,200
Oct 01, 2017	111.23	115.28	104.26	104.64	77.31	94,069,600
Sep 26, 2017	1.07 Dividend
Sep 01, 2017	117.17	119.43	110.94	111.01	81.24	69,824,700
Aug 01, 2017	117.01	118.29	113.88	116.93	85.58	78,485,900
Jul 01, 2017	117.86	121.69	109.31	116.71	85.41	89,413,200
Jun 21, 2017	1.04 Dividend
Jun 01, 2017	120.00	123.55	116.73	117.45	85.22	78,309,300
May 01, 2017	111.00	121.11	109.95	119.80	86.93	73,694,100
Apr 01, 2017	112.91	115.63	108.56	110.84	80.43	89,203,100
Mar 21, 2017	1.04 Dividend
Mar 01, 2017	109.00	114.65	108.68	112.90	81.18	107,867,000
Feb 01, 2017	95.61	109.99	95.20	109.35	78.62	91,400,800
Jan 01, 2017	91.79	96.97	89.97	96.13	69.12	88,370,600
Dec 20, 2016	1.04 Dividend
Dec 01, 2016	87.85	92.63	86.78	91.49	65.03	92,019,400
Nov 01, 2016	96.63	98.21	86.90	88.28	62.75	134,134,400
Oct 01, 2016	97.35	98.01	95.00	96.44	68.55	88,215,300
Sep 26, 2016	1.04 Dividend
Sep 01, 2016	99.80	102.38	97.12	97.22	68.40	90,976,000
Aug 01, 2016	99.74	100.58	98.24	99.93	70.31	78,010,900
Jul 01, 2016	101.72	104.20	96.95	100.26	70.54	96,415,300
Jun 21, 2016	1.02 Dividend
Jun 01, 2016	98.68	102.01	96.89	101.72	70.85	114,661,400
May 01, 2016	98.42	102.55	97.20	98.68	68.73	73,213,400
Apr 01, 2016	97.77	102.00	95.91	98.12	68.34	93,058,200
Mar 22, 2016	1.02 Dividend
Mar 01, 2016	91.60	99.53	90.79	98.11	67.62	107,735,200
Feb 01, 2016	89.79	92.87	87.42	91.03	62.74	95,732,900
Jan 01, 2016	86.85	90.24	84.46	90.01	62.04	104,390,100
Dec 21, 2015	1.02 Dividend
Dec 01, 2015	87.44	90.27	85.74	87.91	59.88	93,028,100
Nov 01, 2015	88.73	88.98	83.27	87.39	59.53	71,774,300
Oct 01, 2015	79.68	90.08	78.41	88.40	60.22	91,745,600
Sep 28, 2015	1.02 Dividend
Sep 01, 2015	78.21	83.05	77.00	79.33	53.35	91,379,800
Aug 01, 2015	85.50	86.34	76.54	79.80	53.67	84,322,700
Jul 01, 2015	80.36	86.51	80.10	85.53	57.52	80,944,700
Jun 23, 2015	1 Dividend
Jun 01, 2015	82.90	83.66	79.38	80.17	53.27	95,653,400
May 01, 2015	83.47	86.91	82.56	83.07	55.20	70,039,200
Apr 01, 2015	75.27	85.75	75.27	83.47	55.46	128,987,000
Mar 24, 2015	1 Dividend
Mar 01, 2015	82.96	83.22	75.30	75.33	49.43	132,574,200
Feb 01, 2015	80.24	83.86	80.06	82.96	54.43	85,348,500
Jan 01, 2015	81.60	85.29	79.86	80.24	52.65	118,540,900
Dec 22, 2014	1 Dividend
Dec 01, 2014	86.37	87.68	81.16	81.45	52.80	101,359,600
Nov 01, 2014	88.85	90.25	85.49	86.93	56.35	76,973,700
Oct 01, 2014	83.25	89.24	81.90	89.01	57.70	113,236,000
Sep 23, 2014	1 Dividend
Sep 01, 2014	85.30	86.07	82.28	83.40	53.44	98,199,400
Aug 01, 2014	82.00	85.69	81.19	85.58	54.83	63,797,800
Jul 01, 2014	84.35	86.85	82.00	82.01	52.55	92,184,600
Jun 24, 2014	0.94 Dividend
Jun 01, 2014	88.33	91.63	84.05	84.31	53.46	111,587,100
May 01, 2014	85.49	88.80	84.82	88.54	56.14	80,180,200
Apr 01, 2014	81.74	85.83	81.70	85.43	54.17	104,308,200
Mar 25, 2014	0.94 Dividend
Mar 01, 2014	80.25	81.95	78.79	81.87	51.30	106,948,700
Feb 01, 2014	78.09	81.60	75.28	80.91	50.70	117,411,700
Jan 01, 2014	87.00	87.20	77.19	78.14	48.97	136,015,900
Dec 23, 2013	0.94 Dividend
Dec 01, 2013	85.33	87.34	83.81	87.13	54.00	99,812,100
Nov 01, 2013	89.36	91.81	84.86	85.54	53.01	102,889,500
Oct 01, 2013	86.73	90.66	84.16	89.12	55.23	110,473,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,015.00+13.75(+0.34%)

Dow Futures32,545.00+111.00(+0.34%)

Nasdaq Futures12,919.50+29.25(+0.23%)

Russell 2000 Futures1,757.30+9.60(+0.55%)

Crude Oil69.29+0.03(+0.04%)

Gold1,977.90-5.90(-0.30%)

Philip Morris International Inc. (PM)

S&P Futures
4,015.00
+13.75(+0.34%)

Dow Futures
32,545.00
+111.00(+0.34%)

Nasdaq Futures
12,919.50
+29.25(+0.23%)

Russell 2000 Futures
1,757.30
+9.60(+0.55%)

Crude Oil
69.29
+0.03(+0.04%)

Gold
1,977.90
-5.90(-0.30%)