UK Markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.14+0.38 (+0.37%)
As of 02:31PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023103.32104.58103.18104.14104.143,105,150
27 Jan 2023104.31104.45103.56103.76103.764,113,000
26 Jan 2023103.09104.35102.45104.32104.324,156,200
25 Jan 2023102.50104.06102.28103.42103.4212,289,900
24 Jan 2023101.17101.90100.40101.30101.303,604,500
23 Jan 2023102.00102.40100.97101.15101.154,815,900
20 Jan 2023101.52101.98100.89101.82101.824,801,600
19 Jan 2023100.61101.95100.24101.19101.194,645,400
18 Jan 2023101.01101.4198.6599.2699.264,271,700
17 Jan 2023102.12102.46100.93101.23101.234,283,900
13 Jan 2023101.34101.86101.21101.70101.702,772,100
12 Jan 2023102.53102.56101.09101.44101.444,109,100
11 Jan 2023102.32102.96101.01102.06102.064,561,600
10 Jan 2023102.62102.82101.79102.19102.194,275,100
09 Jan 2023104.00104.43102.28102.30102.304,864,200
06 Jan 2023102.10104.27101.83103.49103.495,815,400
05 Jan 2023100.59101.0999.76100.82100.823,590,200
04 Jan 2023101.51101.74100.68101.23101.235,895,500
03 Jan 2023101.51101.94100.19101.30101.302,730,000
30 Dec 2022101.06101.41100.30101.21101.212,858,700
29 Dec 2022101.09101.49100.80101.19101.192,361,400
28 Dec 2022103.00103.15100.87100.94100.942,393,500
27 Dec 2022102.08103.00101.72102.68102.685,468,100
23 Dec 2022100.54101.79100.31101.69101.692,493,500
22 Dec 2022100.51100.9299.59100.86100.863,112,500
21 Dec 202299.90100.6099.69100.52100.525,615,900
20 Dec 2022100.79101.39100.25100.92100.924,261,400
19 Dec 2022100.62101.4499.93100.61100.614,467,700
16 Dec 2022100.53101.4399.50100.28100.2811,412,000
15 Dec 2022101.96102.3099.81101.27101.274,969,000
14 Dec 2022102.76103.08101.64102.46102.467,866,400
13 Dec 2022103.45103.82100.82102.32102.328,753,300
12 Dec 2022102.20102.82101.62102.60102.607,695,600
09 Dec 2022102.15102.92101.89102.09102.095,723,600
08 Dec 2022101.72102.17101.01102.06102.065,086,400
07 Dec 2022102.11102.25101.15101.88101.887,894,400
06 Dec 2022103.42104.09101.03101.63101.637,233,700
05 Dec 2022103.31104.12103.01103.48103.4817,092,500
02 Dec 2022101.51104.31101.24104.30104.305,847,300
01 Dec 2022100.06102.6799.90102.46102.467,797,700
30 Nov 202297.9599.8896.7399.6799.675,873,600
29 Nov 202297.8297.9097.0297.7997.792,859,700
28 Nov 202297.3298.1296.7897.6397.633,623,700
25 Nov 202298.0198.5897.7698.2598.251,299,000
23 Nov 202297.4598.6097.1998.1198.112,979,700
22 Nov 202297.3397.5796.9497.1697.162,862,900
21 Nov 202296.6197.4696.0596.9096.903,271,900
18 Nov 202296.0096.6195.4396.2896.283,833,900
17 Nov 202294.9595.4093.4995.1695.162,803,000
16 Nov 202295.2695.5994.3894.7194.712,820,200
15 Nov 202295.6896.2293.9294.6794.674,242,700
14 Nov 202294.5595.3793.8793.9393.935,715,100
11 Nov 202293.4594.8292.4294.4794.474,019,100
10 Nov 202293.0193.5991.6793.2593.255,452,900
09 Nov 202292.5592.9190.9190.9790.973,119,500
08 Nov 202291.2092.5990.3692.5092.504,176,700
07 Nov 202290.4591.3890.1290.9090.905,069,500
04 Nov 202289.5191.1889.0789.9889.982,990,500
03 Nov 202288.6089.1188.1788.3488.343,331,700
02 Nov 202291.6091.8989.2589.3889.384,691,500
01 Nov 202292.2692.5591.1191.7291.723,485,300
31 Oct 202292.0592.3091.2991.8591.853,473,800
28 Oct 202289.9993.1489.6792.5392.534,278,800
27 Oct 202289.5290.2889.1089.5489.547,072,200
26 Oct 202288.8890.1488.4589.5889.584,749,900
25 Oct 202287.3488.6987.0788.5088.505,243,600
24 Oct 202286.5887.9486.1187.1987.198,413,900
21 Oct 202285.1587.0184.4486.5186.516,780,800
20 Oct 202285.0086.6984.5285.0385.034,846,100
19 Oct 202286.6887.1585.7586.4786.474,874,800
18 Oct 202286.8487.3485.9786.3186.313,480,800
17 Oct 202286.1086.4585.0785.5785.573,277,100
14 Oct 202287.8188.3085.0985.2685.263,534,100
13 Oct 202284.1787.4284.0087.2387.234,495,700
12 Oct 202286.2587.3885.6085.6785.673,901,200
11 Oct 202284.0186.6984.0185.6285.625,037,300
10 Oct 202284.9385.6084.0084.0084.002,717,700
07 Oct 202285.2685.6184.2284.6584.653,464,600
06 Oct 202286.5386.8584.8385.4785.474,963,600
05 Oct 202286.3587.4686.2086.9786.974,317,100
04 Oct 202285.3887.5085.0687.0087.005,483,700
03 Oct 202284.1785.4483.7485.0385.034,789,500
30 Sept 202286.0086.3682.8583.0183.017,259,200
29 Sept 202287.1287.5085.6186.0986.094,301,400
28 Sept 202287.2887.8386.1087.3587.358,287,300
27 Sept 202289.4890.1386.8387.0287.027,067,800
26 Sept 202291.4192.3690.0590.1790.174,482,200
23 Sept 202295.0095.1690.6291.7991.795,287,900
22 Sept 202296.3896.9895.2695.7995.793,802,900
21 Sept 202296.1997.4796.0896.4296.425,183,800
20 Sept 202295.5296.7395.0996.0196.013,616,700
19 Sept 202294.8896.0494.3095.9295.924,048,000
16 Sept 202295.4995.7694.0395.5695.5610,447,000
15 Sept 202293.8394.4893.1494.0494.043,661,200
14 Sept 202294.4294.4993.0993.7093.703,498,600
13 Sept 202296.9697.2093.7594.0294.023,196,400
12 Sept 202297.5098.2397.2497.6697.663,675,600
09 Sept 202296.0797.8795.5897.0697.063,418,600
08 Sept 202294.3895.9994.0995.6295.623,641,700
07 Sept 202294.1794.9493.5394.6194.613,965,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...