PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 16, 2019 72.18 72.72 71.77 72.60 72.60 9,943,900
Sep 13, 2019 74.31 74.78 73.00 73.05 73.05 10,572,800
Sep 12, 2019 75.21 75.40 74.05 74.90 74.90 6,242,900
Sep 11, 2019 74.54 75.48 74.12 75.07 75.07 8,443,100
Sep 10, 2019 72.70 74.56 72.50 74.50 74.50 7,401,900
Sep 09, 2019 73.00 73.39 72.42 73.30 73.30 5,528,100
Sep 06, 2019 72.26 73.42 71.98 72.97 72.97 6,130,000
Sep 05, 2019 73.40 73.42 71.88 71.95 71.95 6,613,400
Sep 04, 2019 72.69 73.25 71.52 73.02 73.02 5,386,700
Sep 03, 2019 72.00 72.79 71.11 72.66 72.66 4,466,900
Aug 30, 2019 72.83 73.22 71.75 72.09 72.09 9,045,000
Aug 29, 2019 75.28 75.65 71.61 72.72 72.72 13,238,200
Aug 28, 2019 71.92 75.67 71.90 74.32 74.32 18,953,200
Aug 27, 2019 75.10 75.40 69.27 71.70 71.70 41,583,100
Aug 26, 2019 81.00 81.57 76.41 77.73 77.73 11,518,000
Aug 23, 2019 82.79 83.35 80.66 81.22 81.22 4,263,800
Aug 22, 2019 82.55 83.86 82.42 82.95 82.95 3,681,200
Aug 21, 2019 83.42 83.60 82.08 83.05 83.05 3,311,100
Aug 20, 2019 84.91 84.98 82.29 83.00 83.00 3,656,000
Aug 19, 2019 85.65 86.05 84.78 85.01 85.01 3,108,100
Aug 16, 2019 84.73 85.51 84.66 84.91 84.91 3,302,500
Aug 15, 2019 83.93 84.69 83.11 84.49 84.49 3,980,200
Aug 14, 2019 83.51 83.77 83.02 83.33 83.33 6,642,500
Aug 13, 2019 81.64 84.10 81.64 83.95 83.95 4,476,900
Aug 12, 2019 82.45 83.04 81.72 82.38 82.38 2,172,500
Aug 09, 2019 82.43 82.99 81.79 82.59 82.59 3,068,500
Aug 08, 2019 81.43 82.72 81.31 82.48 82.48 3,266,600
Aug 07, 2019 80.36 81.66 79.35 81.36 81.36 6,434,700
Aug 06, 2019 81.12 81.65 80.56 81.32 81.32 6,313,100
Aug 05, 2019 83.57 83.82 79.49 80.26 80.26 6,849,300
Aug 02, 2019 82.70 84.55 81.88 84.17 84.17 6,109,100
Aug 01, 2019 84.30 85.21 82.41 82.45 82.45 6,385,200
Jul 31, 2019 85.94 86.40 82.18 83.61 83.61 6,793,000
Jul 30, 2019 86.02 86.57 85.17 86.30 86.30 3,952,800
Jul 29, 2019 86.29 87.03 85.84 86.76 86.76 4,461,400
Jul 26, 2019 85.84 86.48 85.23 85.98 85.98 3,348,300
Jul 25, 2019 85.27 86.29 84.75 85.63 85.63 3,715,600
Jul 24, 2019 86.42 86.63 84.75 85.02 85.02 4,316,500
Jul 23, 2019 87.48 87.59 86.17 86.75 86.75 4,758,400
Jul 22, 2019 88.97 89.05 86.88 86.95 86.95 5,366,100
Jul 19, 2019 88.36 89.98 87.86 88.73 88.73 7,561,700
Jul 18, 2019 84.70 89.45 84.50 87.71 87.71 13,397,800
Jul 17, 2019 81.50 81.94 80.85 81.05 81.05 2,929,600
Jul 16, 2019 81.27 81.68 80.95 81.58 81.58 3,071,400
Jul 15, 2019 82.00 82.19 81.08 81.47 81.47 5,325,300
Jul 12, 2019 81.55 82.11 81.43 81.89 81.89 4,257,100
Jul 11, 2019 80.43 81.78 80.11 81.26 81.26 4,381,000
Jul 10, 2019 79.36 80.38 79.27 80.28 80.28 4,297,100
Jul 09, 2019 79.64 80.21 78.94 79.44 79.44 3,579,300
Jul 08, 2019 80.25 80.87 79.52 79.61 79.61 3,203,300
Jul 05, 2019 80.35 80.42 78.46 80.12 80.12 3,425,200
Jul 03, 2019 79.98 80.66 79.43 80.63 80.63 3,860,900
Jul 02, 2019 78.36 79.82 77.96 79.75 79.75 4,015,200
Jul 01, 2019 78.80 78.95 77.83 77.98 77.98 4,227,600
Jun 28, 2019 78.22 78.57 77.65 78.53 78.53 8,436,200
Jun 27, 2019 77.50 78.26 77.28 77.92 77.92 3,951,500
Jun 26, 2019 78.90 78.90 77.20 77.38 77.38 6,268,500
Jun 25, 2019 78.00 79.05 77.42 78.82 78.82 5,568,500
Jun 24, 2019 78.60 79.36 77.70 77.83 77.83 6,912,100
Jun 21, 2019 77.25 79.22 76.38 79.22 79.22 17,187,700
Jun 20, 2019 76.13 77.42 75.58 77.18 77.18 7,404,800
Jun 20, 2019 1.14 Dividend
Jun 19, 2019 77.58 77.60 76.08 76.65 75.51 5,512,300
Jun 18, 2019 78.26 78.36 76.24 77.11 75.96 5,186,100
Jun 17, 2019 77.01 78.63 76.92 77.99 76.83 4,917,100
Jun 14, 2019 77.80 78.37 77.04 77.20 76.05 5,521,300
Jun 13, 2019 77.28 77.78 77.07 77.59 76.44 3,555,700
Jun 12, 2019 77.74 78.41 77.00 77.21 76.06 3,147,000
Jun 11, 2019 77.17 78.55 77.00 78.14 76.98 4,607,100
Jun 10, 2019 78.15 78.39 76.64 76.96 75.82 4,617,000
Jun 07, 2019 77.82 78.77 77.57 78.17 77.01 4,590,000
Jun 06, 2019 77.55 78.68 77.11 77.20 76.05 4,730,500
Jun 05, 2019 78.95 79.00 76.65 77.25 76.10 5,201,800
Jun 04, 2019 79.15 79.49 78.17 78.50 77.33 3,850,900
Jun 03, 2019 77.51 78.64 76.87 78.61 77.44 5,160,200
May 31, 2019 79.31 79.86 76.99 77.13 75.98 6,420,800
May 30, 2019 81.32 81.56 79.35 79.60 78.42 3,827,700
May 29, 2019 80.74 81.72 80.70 81.14 79.93 4,282,100
May 28, 2019 84.02 84.02 80.92 81.55 80.34 8,499,900
May 24, 2019 86.22 86.22 83.83 84.64 83.38 3,283,900
May 23, 2019 85.49 86.28 85.36 86.24 84.96 2,814,700
May 22, 2019 85.37 85.96 84.73 85.49 84.22 2,886,000
May 21, 2019 86.45 86.70 85.63 85.76 84.48 3,165,300
May 20, 2019 86.57 87.57 85.72 86.23 84.95 3,131,300
May 17, 2019 85.74 87.20 84.88 86.81 85.52 3,886,200
May 16, 2019 85.35 86.09 84.94 85.51 84.24 2,928,000
May 15, 2019 83.74 85.58 83.51 85.34 84.07 3,223,700
May 14, 2019 83.29 85.26 83.07 84.09 82.84 3,157,100
May 13, 2019 83.85 83.88 83.13 83.70 82.46 2,491,200
May 10, 2019 83.44 84.81 82.60 84.54 83.28 3,318,400
May 09, 2019 83.38 84.23 82.67 83.93 82.68 3,503,200
May 08, 2019 84.22 84.55 83.36 83.81 82.56 3,224,000
May 07, 2019 84.61 84.84 83.03 84.43 83.17 4,804,400
May 06, 2019 85.22 85.89 84.46 85.12 83.85 3,307,900
May 03, 2019 85.51 85.95 84.92 85.70 84.43 2,738,800
May 02, 2019 85.42 86.73 84.71 84.92 83.66 2,852,800
May 01, 2019 87.05 87.13 85.68 85.78 84.50 3,655,700
Apr 30, 2019 84.83 87.53 84.57 86.56 85.27 5,640,300
Apr 29, 2019 84.67 85.30 84.39 84.90 83.64 4,416,700
Apr 26, 2019 83.94 85.13 83.89 84.76 83.50 3,930,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...