Philip Morris International Inc. (PMI.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 02:54PM CEST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 28 Sept 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 27 Sept 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 26 Sept 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 26 Sept 2023 | 1.3 Dividend | |||||
| 25 Sept 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 87.20 | - |
| 22 Sept 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 87.20 | - |
| 21 Sept 2023 | 88.00 | 88.50 | 88.00 | 88.50 | 87.20 | 150 |
| 20 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 19 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 18 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 15 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 14 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 13 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 12 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 11 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 08 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 07 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 06 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 05 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 04 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 01 Sept 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 31 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 30 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 29 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 28 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 25 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 24 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 23 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 22 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 21 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 18 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 17 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 16 Aug 2023 | 84.00 | 88.00 | 84.00 | 88.00 | 86.71 | 51 |
| 15 Aug 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.26 | 8 |
| 14 Aug 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.26 | - |
| 11 Aug 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.26 | 20 |
| 10 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 09 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 08 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 07 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | 200 |
| 04 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 03 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 02 Aug 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | - |
| 31 Jul 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.71 | 1 |
| 28 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 27 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 26 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 25 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 24 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 21 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 20 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 19 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 18 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 17 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 14 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 13 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 12 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 11 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | - |
| 10 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.72 | 247 |
| 07 Jul 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 84.74 | - |
| 06 Jul 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 84.74 | - |
| 05 Jul 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 84.74 | - |
| 04 Jul 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.75 | - |
| 03 Jul 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.75 | - |
| 30 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.75 | - |
| 29 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.75 | - |
| 28 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.75 | - |
| 27 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.75 | - |
| 26 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.75 | - |
| 23 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.75 | - |
| 22 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.75 | - |
| 22 Jun 2023 | 1.27 Dividend | |||||
| 21 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 82.50 | - |
| 20 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 82.50 | 16 |
| 19 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 82.50 | - |
| 16 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 82.50 | - |
| 15 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 82.50 | 8 |
| 14 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 82.50 | - |
| 13 Jun 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 82.50 | 7 |
| 12 Jun 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 81.53 | - |
| 09 Jun 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 81.53 | - |
| 08 Jun 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 81.53 | - |
| 07 Jun 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 81.53 | - |
| 06 Jun 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 81.53 | - |
| 05 Jun 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.99 | - |
| 02 Jun 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.99 | - |
| 01 Jun 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.99 | - |
| 31 May 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.99 | - |
| 30 May 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.99 | - |
| 26 May 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.99 | - |
| 25 May 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.99 | - |
| 24 May 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.99 | - |
| 23 May 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.99 | - |
| 22 May 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.99 | - |
| 19 May 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.99 | - |
| 17 May 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 85.41 | - |
| 16 May 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 85.41 | - |
| 15 May 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 85.41 | - |
| 12 May 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 85.41 | 3 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
