U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.03+1.28 (+1.69%)
At close: 4:00PM EST

77.03 0.00 (0.00%)
After hours: 5:58PM EST

Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20191.17 Dividend
Dec 01, 201982.5587.0881.4085.0979.9093,518,400
Oct 31, 201981.8385.6081.5582.9377.8789,239,000
Sep 30, 201976.2182.4575.8181.4476.47114,545,000
Sep 24, 20191.17 Dividend
Aug 31, 201972.0077.8870.5775.9370.14162,063,000
Jul 31, 201984.3086.0569.2772.0966.59171,358,800
Jun 30, 201978.8089.9877.8383.6177.23104,244,600
Jun 20, 20191.14 Dividend
May 31, 201977.5179.4975.5878.5371.46116,326,300
Apr 30, 201987.0587.5776.9977.1370.1981,403,100
Mar 31, 201988.3889.0982.4586.5678.77100,042,900
Mar 25, 20191.14 Dividend
Mar 01, 201987.4292.7485.9588.3979.43120,310,500
Feb 01, 201977.0387.7075.2686.9478.12112,311,600
Jan 01, 201966.1377.1065.7476.7268.94157,116,000
Dec 19, 20181.14 Dividend
Dec 01, 201886.5388.5264.6766.7659.08168,983,500
Oct 31, 201888.3390.8882.8386.5376.57110,103,300
Sep 30, 201881.4192.6980.4588.0777.94151,642,000
Sep 25, 20181.14 Dividend
Aug 31, 201878.0083.8677.1781.5471.15106,004,500
Jul 31, 201886.0387.4477.4877.8967.97107,633,800
Jun 30, 201880.6286.9776.5286.3075.30131,104,500
Jun 21, 20181.14 Dividend
May 31, 201879.4582.1476.2180.7469.47144,284,100
Apr 30, 201881.4083.0478.6179.5468.44135,047,300
Mar 31, 201899.59103.5580.4782.0070.55178,649,700
Mar 21, 20181.07 Dividend
Mar 01, 2018103.67109.9095.5199.4084.61115,299,300
Feb 01, 2018107.04107.5896.66103.5588.15117,982,800
Jan 01, 2018105.82111.25103.02107.2391.28103,349,400
Dec 20, 20171.07 Dividend
Dec 01, 2017103.27110.27102.15105.6589.0492,831,700
Oct 31, 2017104.78105.00101.58102.7586.6088,067,200
Sep 30, 2017111.23115.28104.26104.6488.1994,069,600
Sep 26, 20171.07 Dividend
Aug 31, 2017117.17119.43110.94111.0192.6869,824,700
Jul 31, 2017117.01118.29113.88116.9397.6278,485,900
Jun 30, 2017117.86121.69109.31116.7197.4489,413,200
Jun 21, 20171.04 Dividend
May 31, 2017120.00123.55116.73117.4597.2278,309,300
Apr 30, 2017111.00121.11109.95119.8099.1673,694,100
Mar 31, 2017112.91115.63108.56110.8491.7589,203,100
Mar 21, 20171.04 Dividend
Mar 01, 2017109.00114.65108.68112.9092.60107,867,000
Feb 01, 201795.61109.9995.20109.3589.6991,400,800
Jan 01, 201791.7996.9789.9796.1378.8588,370,600
Dec 20, 20161.04 Dividend
Dec 01, 201687.8592.6386.7891.4974.1992,019,400
Oct 31, 201696.6398.2186.9088.2871.58134,134,400
Sep 30, 201697.3598.0195.0096.4478.2088,215,300
Sep 26, 20161.04 Dividend
Aug 31, 201699.80102.3897.1297.2278.0290,976,000
Jul 31, 201699.74100.5898.2499.9380.2078,010,900
Jun 30, 2016101.72104.2096.95100.2680.4696,415,300
Jun 21, 20161.02 Dividend
May 31, 201698.68102.0196.89101.7280.82114,661,400
Apr 30, 201698.42102.5597.2098.6878.4073,213,400
Mar 31, 201697.77102.0095.9198.1277.9693,058,200
Mar 23, 20161.02 Dividend
Mar 22, 20161.02 Dividend
Mar 01, 201691.6099.5390.7998.1176.33107,735,200
Feb 01, 201689.7992.8787.4291.0370.8295,732,900
Jan 01, 201686.8590.2484.4690.0170.03104,390,100
Dec 21, 20151.02 Dividend
Dec 01, 201587.4490.2785.7487.9167.5993,028,100
Oct 31, 201588.7388.9883.2787.3967.1971,774,300
Sep 30, 201579.6890.0878.4188.4067.9791,745,600
Sep 28, 20151.02 Dividend
Aug 31, 201578.2183.0577.0079.3360.2291,379,800
Jul 31, 201585.5086.3476.5480.7861.3294,243,600
Jun 30, 201580.3686.5180.1085.5364.9380,944,700
Jun 23, 20151 Dividend
May 31, 201582.9083.6679.3880.1760.1395,653,400
Apr 30, 201583.4786.9182.5683.0762.3070,039,200
Mar 31, 201575.2785.7575.2783.4762.60128,987,000
Mar 24, 20151 Dividend
Mar 01, 201582.9683.2275.3075.3355.79132,574,200
Feb 01, 201580.2483.8680.0682.9661.4485,348,500
Jan 01, 201581.6085.2979.8680.2459.43118,540,900
Dec 22, 20141 Dividend
Dec 01, 201486.3787.6881.1681.4559.60101,359,600
Oct 31, 201488.8590.2585.4986.9363.6176,973,700
Sep 30, 201483.2589.2481.9089.0165.13113,236,000
Sep 23, 20141 Dividend
Aug 31, 201485.3086.0782.2883.4060.3198,199,400
Jul 31, 201482.0085.6981.1985.5861.8963,797,800
Jun 30, 201484.3586.8582.0082.0159.3192,184,600
Jun 24, 20140.94 Dividend
May 31, 201488.3391.6384.0584.3160.34111,587,100
Apr 30, 201485.4988.8084.8288.5463.3780,180,200
Mar 31, 201481.7485.8381.7085.4361.14104,308,200
Mar 25, 20140.94 Dividend
Mar 01, 201480.2581.9578.7981.8757.91106,948,700
Feb 01, 201478.0981.6075.2880.9157.23117,411,700
Jan 01, 201487.0087.2077.1978.1455.27136,015,900
Dec 23, 20130.94 Dividend
Dec 01, 201385.3387.3483.8187.1360.9599,812,100
Oct 31, 201389.3691.8184.8685.5459.84102,889,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...