UK markets close in 2 hours

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.71-0.12 (-0.13%)
As of 09:30AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024100.9499.8799.6799.7199.7173,629
17 May 2024100.94100.9499.8099.8399.835,239,600
16 May 2024100.71101.46100.52100.66100.664,417,400
15 May 2024100.00100.6499.84100.57100.573,230,600
14 May 202499.50100.1499.4199.8499.843,292,700
13 May 202499.98100.2399.0399.2999.293,853,700
10 May 202499.6099.9999.3499.6699.664,149,300
09 May 202498.4399.4898.1999.4699.463,840,400
08 May 202497.5598.5197.1898.2598.255,784,300
07 May 202498.0098.4197.3697.5397.533,960,300
06 May 202497.7697.9096.6597.4597.454,517,500
03 May 202497.4798.0396.3397.4097.405,611,900
02 May 202496.3897.9995.8897.3197.315,607,800
01 May 202494.6497.2394.6396.0596.056,462,500
30 Apr 202495.6295.8694.4294.9494.946,589,200
29 Apr 202495.0595.7495.0395.6095.603,510,700
26 Apr 202495.8096.6294.9495.0295.025,391,000
25 Apr 202499.5099.9095.9596.0996.097,417,700
24 Apr 202496.8099.1095.6499.0299.0213,572,400
23 Apr 202494.3997.7193.8497.6697.6613,105,500
22 Apr 202493.5194.2892.9494.0694.068,656,300
19 Apr 202491.5494.0391.3893.7793.778,703,300
18 Apr 202490.7991.2390.6591.2091.204,041,700
17 Apr 202489.8990.6389.3090.5890.584,767,000
16 Apr 202488.6089.6588.4389.5089.504,617,600
15 Apr 202489.2789.6087.8288.6088.607,773,900
12 Apr 202489.1289.5488.6688.8588.855,516,100
11 Apr 202489.9089.9188.8789.4389.435,932,000
10 Apr 202489.7390.0388.6689.7289.729,601,600
09 Apr 202490.5091.2290.4191.0791.075,068,200
08 Apr 202489.8390.4289.5890.3290.325,302,100
05 Apr 202490.0490.2188.9689.4889.485,119,400
04 Apr 202491.5991.5990.0190.1090.105,469,000
03 Apr 202491.8492.0590.9491.0091.004,823,900
02 Apr 202491.4392.2991.4091.8291.824,861,400
01 Apr 202491.4092.4591.2391.4491.446,476,700
28 Mar 202492.5392.7091.5591.6291.625,311,900
27 Mar 202490.7992.2890.6992.2392.238,796,800
26 Mar 202491.3591.4690.3090.3890.387,869,800
25 Mar 202490.8491.5190.8091.1591.158,673,200
22 Mar 202492.4692.5290.8390.8890.886,124,500
21 Mar 202493.7094.4292.1692.2092.208,398,200
20 Mar 202493.4493.9593.0293.6493.646,341,800
20 Mar 20241.3 Dividend
19 Mar 202495.6395.9294.9294.9893.686,069,200
18 Mar 202494.1095.6593.6895.3394.036,144,600
15 Mar 202492.7794.8792.5594.2792.9816,358,100
14 Mar 202494.8695.0093.0693.9592.666,604,200
13 Mar 202495.0095.8794.9295.3294.025,269,600
12 Mar 202494.7295.3493.8194.6793.374,899,800
11 Mar 202492.9194.4692.8494.4193.124,291,400
08 Mar 202491.5092.9391.2592.6891.413,548,500
07 Mar 202491.1891.6591.1091.5190.262,839,500
06 Mar 202491.2391.7290.7691.0989.845,166,300
05 Mar 202490.0390.9089.9290.5789.334,067,700
04 Mar 202489.4990.7789.1790.3189.074,670,600
01 Mar 202489.8389.8688.8689.8388.605,093,300
29 Feb 202490.6590.7889.8689.9688.735,735,600
28 Feb 202490.1890.6189.7490.4289.183,431,700
27 Feb 202490.4290.6989.9090.1888.954,503,900
26 Feb 202491.4891.5290.0590.4289.183,941,500
23 Feb 202491.2391.9691.0491.5690.313,981,300
22 Feb 202490.1891.2289.9691.1989.944,161,700
21 Feb 202489.6590.6989.2590.5789.334,173,100
20 Feb 202489.6189.9689.1389.6488.414,448,000
16 Feb 202488.8890.0488.7189.6588.424,382,200
15 Feb 202489.4489.5088.8288.9887.768,765,600
14 Feb 202489.1789.5388.7889.2288.005,534,900
13 Feb 202489.5890.1788.4289.1987.975,935,300
12 Feb 202489.1290.1789.0290.0088.774,022,300
09 Feb 202489.0089.4388.5589.1287.904,966,300
08 Feb 202489.0090.5688.3089.0187.799,260,300
07 Feb 202491.9592.1391.2391.4490.194,694,300
06 Feb 202491.6391.8691.0591.6690.415,160,100
05 Feb 202492.7592.7591.5491.6390.384,672,000
02 Feb 202492.7593.3091.9992.9991.725,036,000
01 Feb 202491.2393.2990.9593.2992.015,169,300
31 Jan 202491.8691.8990.7990.8589.617,323,000
30 Jan 202491.3491.9390.4891.7690.506,120,500
29 Jan 202491.2191.8090.9791.7090.446,509,100
26 Jan 202491.7592.1190.8490.8589.615,935,800
25 Jan 202491.4591.7990.8591.2189.967,212,600
24 Jan 202492.0392.0790.8590.8889.645,562,100
23 Jan 202490.9591.9990.5291.8090.544,429,300
22 Jan 202492.0593.0491.8392.4391.165,201,900
19 Jan 202493.4893.5791.7692.3291.065,891,600
18 Jan 202493.1093.4892.2093.1991.913,640,800
17 Jan 202494.0694.5393.3793.7192.432,753,400
16 Jan 202495.1695.1694.1694.5193.223,304,500
12 Jan 202495.9796.4195.1195.2793.973,593,200
11 Jan 202494.3295.2593.8595.1593.854,467,600
10 Jan 202495.6996.3893.5194.4793.184,837,400
09 Jan 202495.6295.6894.7895.5994.284,523,500
08 Jan 202495.8996.7695.8696.2994.973,828,300
05 Jan 202495.4096.0394.6295.3094.003,251,800
04 Jan 202495.7896.8295.5695.6694.355,179,400
03 Jan 202495.4495.6894.7495.4294.114,145,200
02 Jan 202493.8295.8893.6695.5694.255,038,500
29 Dec 202394.0894.3293.7394.0892.793,709,200
28 Dec 202393.5594.3893.4594.0892.793,425,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...