UK markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.95-1.40 (-1.60%)
As of 02:41PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202287.1287.5085.6185.9585.952,334,341
28 Sept 202287.2887.8386.1087.3587.358,287,000
27 Sept 202289.4890.1386.8387.0287.027,067,800
27 Sept 20221.27 Dividend
26 Sept 202291.4192.3690.0590.1788.904,482,200
23 Sept 202295.0095.1690.6291.7990.505,286,000
22 Sept 202296.3896.9895.2695.7994.443,802,900
21 Sept 202296.1997.4796.0896.4295.065,183,800
20 Sept 202295.5296.7395.0996.0194.663,616,700
19 Sept 202294.8896.0494.3095.9294.574,048,000
16 Sept 202295.4995.7694.0395.5694.2110,447,000
15 Sept 202293.8394.4893.1494.0492.723,661,200
14 Sept 202294.4294.4993.0993.7092.383,498,600
13 Sept 202296.9697.2093.7594.0292.703,196,400
12 Sept 202297.5098.2397.2497.6696.283,675,600
09 Sept 202296.0797.8795.5897.0695.693,418,600
08 Sept 202294.3895.9994.0995.6294.273,641,700
07 Sept 202294.1794.9493.5394.6193.283,965,000
06 Sept 202294.9795.3293.7994.1092.774,130,500
02 Sept 202296.9097.5194.1094.5393.204,077,100
01 Sept 202295.4597.3295.3596.4895.123,451,400
31 Aug 202295.5196.3095.2195.4994.153,959,700
30 Aug 202296.2496.6695.1895.4994.152,178,400
29 Aug 202296.2096.9095.7296.2494.882,293,000
26 Aug 202298.6098.7496.4896.5595.192,938,100
25 Aug 202297.9498.3497.5398.1996.812,358,000
24 Aug 202297.4697.9397.0697.6496.262,423,900
23 Aug 202297.4598.1896.3697.8096.423,319,500
22 Aug 202299.6599.9497.8498.2996.913,190,900
19 Aug 2022100.38100.4399.84100.1398.722,947,600
18 Aug 2022101.14101.25100.08100.5099.082,566,800
17 Aug 2022101.55102.03100.98101.1799.753,041,900
16 Aug 2022100.73102.19100.73101.72100.293,469,200
15 Aug 202299.38101.1199.25101.0099.585,789,400
12 Aug 202299.79100.0698.6799.2497.843,068,100
11 Aug 202298.58100.3898.2999.4798.073,825,500
10 Aug 202297.6298.3396.7898.1396.753,311,100
09 Aug 202298.3898.4997.0797.3796.001,952,500
08 Aug 202298.2198.5397.3997.6496.263,938,300
05 Aug 202297.8797.8797.0797.6096.232,346,500
04 Aug 202298.5098.7897.5898.0096.623,252,300
03 Aug 202298.7099.7998.3298.8197.423,450,100
02 Aug 202298.9099.2498.1198.6597.264,740,600
01 Aug 202297.4599.2197.1798.4897.095,315,900
29 Jul 202296.4197.1996.0597.1595.784,267,400
28 Jul 202296.8997.6496.2197.1795.805,447,900
27 Jul 202295.7697.6495.1496.9695.596,309,300
26 Jul 202296.0096.6495.3296.5395.174,671,700
25 Jul 202296.0096.3895.1795.8494.495,358,000
22 Jul 202294.0896.1094.0895.9394.585,307,600
21 Jul 202290.2995.0090.2593.5992.276,650,400
20 Jul 202291.1891.6589.6089.8388.564,936,000
19 Jul 202290.8091.4790.2291.4390.145,459,600
18 Jul 202290.1890.9089.2289.5188.254,136,800
15 Jul 202290.7191.2289.8290.1888.915,170,900
14 Jul 202289.2589.8888.2789.6288.365,867,400
13 Jul 202293.5594.0890.5690.6589.376,290,100
12 Jul 202293.2894.7993.1193.8092.483,736,200
11 Jul 202294.1894.5893.0593.2391.923,065,000
08 Jul 202294.8995.1793.8293.8992.573,108,900
07 Jul 202295.0395.7993.7694.9993.655,858,200
06 Jul 202298.7698.9894.7495.0093.668,146,500
05 Jul 202298.7899.0796.9298.0896.703,464,500
01 Jul 202298.6599.9697.9699.7298.323,283,900
30 Jun 202298.6699.0697.6998.7497.354,591,700
30 Jun 20221.25 Dividend
29 Jun 2022101.88102.68100.61100.8798.222,805,300
28 Jun 2022102.99103.88101.83102.4499.755,036,600
27 Jun 2022103.52103.95102.43102.71100.015,446,800
24 Jun 2022102.00104.75101.00103.40100.686,048,700
23 Jun 202299.50101.8799.34101.5798.905,619,700
22 Jun 202299.73100.1497.2199.1896.575,006,900
21 Jun 2022100.00100.1597.68100.1097.476,843,000
17 Jun 202298.0099.1697.8097.9595.3712,262,300
16 Jun 202297.2598.6096.2698.2795.695,581,100
15 Jun 202299.59100.3597.8898.2195.635,760,600
14 Jun 202298.97100.0698.0798.9796.374,013,500
13 Jun 2022101.35101.7997.9998.5095.914,297,800
10 Jun 2022100.55103.37100.20102.3399.643,819,000
09 Jun 2022103.92104.10101.61101.6999.023,625,700
08 Jun 2022104.63105.18103.09103.54100.828,555,300
07 Jun 2022105.64106.42104.91106.28103.484,629,300
06 Jun 2022106.95107.72106.01106.37103.575,633,100
03 Jun 2022106.21106.97105.52105.52102.745,991,600
02 Jun 2022105.70106.37103.25106.21103.425,823,000
01 Jun 2022106.48106.54104.62105.76102.986,407,200
31 May 2022106.17107.22105.07106.25103.467,741,200
27 May 2022108.60108.63105.92106.97104.166,977,000
26 May 2022108.86109.67107.98108.07105.234,623,500
25 May 2022107.07109.81106.11108.57105.716,839,900
24 May 2022102.78106.73102.78106.62103.826,116,800
23 May 2022103.10105.74101.60102.91100.206,296,700
20 May 2022100.68101.7599.63101.1598.495,077,000
19 May 2022105.00105.1899.86100.5097.869,297,700
18 May 2022107.00107.01105.20106.18103.395,819,500
17 May 2022106.82106.97105.51106.30103.504,199,300
16 May 2022104.36106.63104.12105.91103.125,423,700
13 May 2022103.79104.82102.95104.43101.682,816,100
12 May 2022104.06105.19101.78103.37100.657,908,500
11 May 202299.55104.7399.50103.62100.898,132,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...