Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

102.71

-0.69

(-0.67%)

At close: 04:00PM EDT

102.52

-0.19

(-0.18%)

Pre-market:

06:01AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2022	103.52	103.95	102.43	102.71	102.71	5,446,800
24 Jun 2022	102.00	104.75	101.00	103.40	103.40	6,048,700
23 Jun 2022	99.50	101.87	99.34	101.57	101.57	5,619,700
22 Jun 2022	99.73	100.14	97.21	99.18	99.18	5,006,900
21 Jun 2022	100.00	100.15	97.68	100.10	100.10	6,843,000
17 Jun 2022	98.00	99.16	97.80	97.95	97.95	12,262,300
16 Jun 2022	97.25	98.60	96.26	98.27	98.27	5,581,100
15 Jun 2022	99.59	100.35	97.88	98.21	98.21	5,760,600
14 Jun 2022	98.97	100.06	98.07	98.97	98.97	4,013,500
13 Jun 2022	101.35	101.79	97.99	98.50	98.50	4,297,800
10 Jun 2022	100.55	103.37	100.20	102.33	102.33	3,819,000
09 Jun 2022	103.92	104.10	101.61	101.69	101.69	3,625,700
08 Jun 2022	104.63	105.18	103.09	103.54	103.54	8,555,300
07 Jun 2022	105.64	106.42	104.91	106.28	106.28	4,629,300
06 Jun 2022	106.95	107.72	106.01	106.37	106.37	5,633,100
03 Jun 2022	106.21	106.97	105.52	105.52	105.52	5,991,600
02 Jun 2022	105.70	106.37	103.25	106.21	106.21	5,823,000
01 Jun 2022	106.48	106.54	104.62	105.76	105.76	6,407,200
31 May 2022	106.17	107.22	105.07	106.25	106.25	7,741,200
27 May 2022	108.60	108.63	105.92	106.97	106.97	6,977,000
26 May 2022	108.86	109.67	107.98	108.07	108.07	4,623,500
25 May 2022	107.07	109.81	106.11	108.57	108.57	6,839,900
24 May 2022	102.78	106.73	102.78	106.62	106.62	6,116,800
23 May 2022	103.10	105.74	101.60	102.91	102.91	6,296,700
20 May 2022	100.68	101.75	99.63	101.15	101.15	5,077,000
19 May 2022	105.00	105.18	99.86	100.50	100.50	9,297,700
18 May 2022	107.00	107.01	105.20	106.18	106.18	5,819,500
17 May 2022	106.82	106.97	105.51	106.30	106.30	4,199,300
16 May 2022	104.36	106.63	104.12	105.91	105.91	5,423,700
13 May 2022	103.79	104.82	102.95	104.43	104.43	2,816,100
12 May 2022	104.06	105.19	101.78	103.37	103.37	7,908,500
11 May 2022	99.55	104.73	99.50	103.62	103.62	8,132,100
10 May 2022	99.60	100.58	98.13	98.88	98.88	7,091,500
09 May 2022	98.47	102.00	97.34	99.87	99.87	7,282,300
06 May 2022	98.99	99.63	97.98	98.94	98.94	3,384,400
05 May 2022	99.78	101.55	99.14	99.77	99.77	4,072,600
04 May 2022	98.69	100.64	98.42	100.56	100.56	3,562,100
03 May 2022	98.89	99.57	97.43	98.99	98.99	3,839,600
02 May 2022	101.39	101.39	96.49	98.57	98.57	7,263,500
29 Apr 2022	102.62	102.96	99.79	100.00	100.00	4,911,100
28 Apr 2022	102.00	103.12	100.95	102.41	102.41	4,399,800
27 Apr 2022	103.10	103.27	101.61	101.69	101.69	4,259,400
26 Apr 2022	102.56	103.30	102.12	102.77	102.77	4,614,700
25 Apr 2022	101.93	102.70	100.24	102.53	102.53	4,580,300
22 Apr 2022	105.17	105.20	102.59	102.69	102.69	4,139,900
21 Apr 2022	103.37	105.74	101.93	105.06	105.06	5,835,500
20 Apr 2022	102.29	103.88	102.29	103.05	103.05	5,796,800
19 Apr 2022	101.16	102.69	100.67	102.58	102.58	6,603,900
18 Apr 2022	101.49	102.25	100.88	101.05	101.05	7,424,800
14 Apr 2022	101.00	102.04	100.76	101.77	101.77	4,370,000
13 Apr 2022	100.32	101.59	100.32	101.20	101.20	6,708,300
12 Apr 2022	101.04	101.15	99.83	100.49	100.49	5,320,100
11 Apr 2022	100.88	101.66	99.58	101.24	101.24	7,200,300
08 Apr 2022	100.09	100.95	99.87	100.07	100.07	5,086,200
07 Apr 2022	98.05	100.13	97.98	99.67	99.67	8,385,400
06 Apr 2022	96.78	99.11	95.51	99.02	99.02	7,381,500
05 Apr 2022	95.41	97.03	95.41	95.66	95.66	3,623,500
04 Apr 2022	95.99	96.57	95.40	96.28	96.28	5,176,200
01 Apr 2022	94.96	96.95	94.59	96.78	96.78	5,687,000
31 Mar 2022	93.78	94.58	93.51	93.94	93.94	6,599,300
30 Mar 2022	93.69	93.98	92.80	93.94	93.94	3,935,000
29 Mar 2022	92.16	93.63	92.11	93.63	93.63	6,964,600
28 Mar 2022	92.82	93.20	91.00	92.07	92.07	4,097,200
25 Mar 2022	92.25	93.48	92.04	93.45	93.45	3,162,600
24 Mar 2022	91.45	93.08	91.33	92.58	92.58	4,587,100
23 Mar 2022	92.72	93.14	91.16	91.25	91.25	5,038,800
23 Mar 2022	1.25 Dividend
22 Mar 2022	94.29	95.42	93.51	93.65	92.40	5,860,200
21 Mar 2022	94.55	95.00	93.39	94.14	92.88	4,593,800
18 Mar 2022	94.19	94.70	93.22	93.90	92.65	9,667,800
17 Mar 2022	93.50	93.85	92.93	93.33	92.08	6,728,800
16 Mar 2022	93.00	94.50	92.83	93.77	92.52	6,299,100
15 Mar 2022	91.33	92.95	90.61	92.66	91.42	8,224,500
14 Mar 2022	89.89	90.58	88.37	89.59	88.39	16,030,300
11 Mar 2022	92.27	92.42	88.76	88.87	87.68	8,629,800
10 Mar 2022	92.93	93.83	91.60	91.89	90.66	8,099,400
09 Mar 2022	95.22	96.07	93.35	93.81	92.56	6,427,300
08 Mar 2022	94.19	96.36	92.70	93.97	92.72	11,529,300
07 Mar 2022	97.35	97.59	92.45	93.20	91.96	14,334,100
04 Mar 2022	101.04	101.06	99.25	99.80	98.47	7,054,400
03 Mar 2022	101.63	103.09	101.63	102.48	101.11	4,584,600
02 Mar 2022	101.44	103.49	101.01	102.54	101.17	5,426,100
01 Mar 2022	101.07	102.16	100.44	101.44	100.09	5,000,500
28 Feb 2022	102.08	102.77	100.07	101.07	99.72	10,381,600
25 Feb 2022	103.80	105.98	103.53	105.24	103.84	6,634,400
24 Feb 2022	106.11	106.33	101.18	102.79	101.42	10,355,000
23 Feb 2022	109.17	109.38	108.01	108.59	107.14	5,268,000
22 Feb 2022	110.92	111.17	107.54	108.59	107.14	7,944,500
18 Feb 2022	111.50	112.48	111.18	111.61	110.12	7,870,300
17 Feb 2022	110.69	112.33	110.65	111.90	110.41	6,320,400
16 Feb 2022	109.67	111.97	109.30	111.57	110.08	8,577,200
15 Feb 2022	109.35	110.63	109.07	109.67	108.21	6,564,500
14 Feb 2022	108.00	109.42	107.77	109.24	107.78	9,409,900
11 Feb 2022	105.05	108.57	104.91	107.96	106.52	8,674,300
10 Feb 2022	104.61	106.44	103.96	105.07	103.67	7,008,300
09 Feb 2022	104.24	104.54	103.75	104.10	102.71	4,226,000
08 Feb 2022	104.09	104.26	103.43	103.85	102.46	5,953,100
07 Feb 2022	103.59	104.10	102.70	103.58	102.20	5,195,700
04 Feb 2022	103.42	104.36	102.70	103.59	102.21	6,374,500
03 Feb 2022	104.10	104.18	103.04	103.81	102.42	3,815,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,343.88+85.56(+1.18%)

FTSE 25019,357.79+38.84(+0.20%)

AIM907.93+4.44(+0.49%)

GBP/EUR1.1582-0.0003(-0.02%)

GBP/USD1.2261-0.0009(-0.07%)

BTC-GBP17,147.51-386.25(-2.20%)

Philip Morris International Inc. (PM)

FTSE 100
7,343.88
+85.56(+1.18%)

FTSE 250
19,357.79
+38.84(+0.20%)

AIM
907.93
+4.44(+0.49%)

GBP/EUR
1.1582
-0.0003(-0.02%)

GBP/USD
1.2261
-0.0009(-0.07%)

BTC-GBP
17,147.51
-386.25(-2.20%)