Founders of Singapore rubbish collector 800 Super close to deal to sell business

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

101.06

+0.06

(+0.06%)

As of 09:41AM EDT. Market open.

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	99.38	101.14	100.73	101.06	101.06	113,234
15 Aug 2022	99.38	101.11	99.25	101.00	101.00	5,789,400
12 Aug 2022	99.79	100.06	98.67	99.24	99.24	3,068,100
11 Aug 2022	98.58	100.38	98.29	99.47	99.47	3,825,500
10 Aug 2022	97.62	98.33	96.78	98.13	98.13	3,311,100
09 Aug 2022	98.38	98.49	97.07	97.37	97.37	1,952,500
08 Aug 2022	98.21	98.53	97.39	97.64	97.64	3,938,300
05 Aug 2022	97.87	97.87	97.07	97.60	97.60	2,346,500
04 Aug 2022	98.50	98.78	97.58	98.00	98.00	3,252,300
03 Aug 2022	98.70	99.79	98.32	98.81	98.81	3,450,100
02 Aug 2022	98.90	99.24	98.11	98.65	98.65	4,740,600
01 Aug 2022	97.45	99.21	97.17	98.48	98.48	5,315,900
29 Jul 2022	96.41	97.19	96.05	97.15	97.15	4,267,400
28 Jul 2022	96.89	97.64	96.21	97.17	97.17	5,447,900
27 Jul 2022	95.76	97.64	95.14	96.96	96.96	6,309,300
26 Jul 2022	96.00	96.64	95.32	96.53	96.53	4,671,700
25 Jul 2022	96.00	96.38	95.17	95.84	95.84	5,358,000
22 Jul 2022	94.08	96.10	94.08	95.93	95.93	5,307,600
21 Jul 2022	90.29	95.00	90.25	93.59	93.59	6,650,400
20 Jul 2022	91.18	91.65	89.60	89.83	89.83	4,936,000
19 Jul 2022	90.80	91.47	90.22	91.43	91.43	5,459,600
18 Jul 2022	90.18	90.90	89.22	89.51	89.51	4,136,800
15 Jul 2022	90.71	91.22	89.82	90.18	90.18	5,170,900
14 Jul 2022	89.25	89.88	88.27	89.62	89.62	5,867,400
13 Jul 2022	93.55	94.08	90.56	90.65	90.65	6,290,100
12 Jul 2022	93.28	94.79	93.11	93.80	93.80	3,736,200
11 Jul 2022	94.18	94.58	93.05	93.23	93.23	3,065,000
08 Jul 2022	94.89	95.17	93.82	93.89	93.89	3,108,900
07 Jul 2022	95.03	95.79	93.76	94.99	94.99	5,858,200
06 Jul 2022	98.76	98.98	94.74	95.00	95.00	8,146,500
05 Jul 2022	98.78	99.07	96.92	98.08	98.08	3,464,500
01 Jul 2022	98.65	99.96	97.96	99.72	99.72	3,283,900
30 Jun 2022	98.66	99.06	97.69	98.74	98.74	4,591,700
30 Jun 2022	1.25 Dividend
29 Jun 2022	101.88	102.68	100.61	100.87	99.62	2,805,300
28 Jun 2022	102.99	103.88	101.83	102.44	101.17	5,036,600
27 Jun 2022	103.52	103.95	102.43	102.71	101.44	5,446,800
24 Jun 2022	102.00	104.75	101.00	103.40	102.12	6,048,700
23 Jun 2022	99.50	101.87	99.34	101.57	100.31	5,619,700
22 Jun 2022	99.73	100.14	97.21	99.18	97.95	5,006,900
21 Jun 2022	100.00	100.15	97.68	100.10	98.86	6,843,000
17 Jun 2022	98.00	99.16	97.80	97.95	96.74	12,262,300
16 Jun 2022	97.25	98.60	96.26	98.27	97.05	5,581,100
15 Jun 2022	99.59	100.35	97.88	98.21	96.99	5,760,600
14 Jun 2022	98.97	100.06	98.07	98.97	97.74	4,013,500
13 Jun 2022	101.35	101.79	97.99	98.50	97.28	4,297,800
10 Jun 2022	100.55	103.37	100.20	102.33	101.06	3,819,000
09 Jun 2022	103.92	104.10	101.61	101.69	100.43	3,625,700
08 Jun 2022	104.63	105.18	103.09	103.54	102.26	8,555,300
07 Jun 2022	105.64	106.42	104.91	106.28	104.96	4,629,300
06 Jun 2022	106.95	107.72	106.01	106.37	105.05	5,633,100
03 Jun 2022	106.21	106.97	105.52	105.52	104.21	5,991,600
02 Jun 2022	105.70	106.37	103.25	106.21	104.89	5,823,000
01 Jun 2022	106.48	106.54	104.62	105.76	104.45	6,407,200
31 May 2022	106.17	107.22	105.07	106.25	104.93	7,741,200
27 May 2022	108.60	108.63	105.92	106.97	105.64	6,977,000
26 May 2022	108.86	109.67	107.98	108.07	106.73	4,623,500
25 May 2022	107.07	109.81	106.11	108.57	107.22	6,839,900
24 May 2022	102.78	106.73	102.78	106.62	105.30	6,116,800
23 May 2022	103.10	105.74	101.60	102.91	101.63	6,296,700
20 May 2022	100.68	101.75	99.63	101.15	99.90	5,077,000
19 May 2022	105.00	105.18	99.86	100.50	99.25	9,297,700
18 May 2022	107.00	107.01	105.20	106.18	104.86	5,819,500
17 May 2022	106.82	106.97	105.51	106.30	104.98	4,199,300
16 May 2022	104.36	106.63	104.12	105.91	104.60	5,423,700
13 May 2022	103.79	104.82	102.95	104.43	103.14	2,816,100
12 May 2022	104.06	105.19	101.78	103.37	102.09	7,908,500
11 May 2022	99.55	104.73	99.50	103.62	102.34	8,132,100
10 May 2022	99.60	100.58	98.13	98.88	97.65	7,091,500
09 May 2022	98.47	102.00	97.34	99.87	98.63	7,282,300
06 May 2022	98.99	99.63	97.98	98.94	97.71	3,384,400
05 May 2022	99.78	101.55	99.14	99.77	98.53	4,072,600
04 May 2022	98.69	100.64	98.42	100.56	99.31	3,562,100
03 May 2022	98.89	99.57	97.43	98.99	97.76	3,839,600
02 May 2022	101.39	101.39	96.49	98.57	97.35	7,263,500
29 Apr 2022	102.62	102.96	99.79	100.00	98.76	4,911,100
28 Apr 2022	102.00	103.12	100.95	102.41	101.14	4,399,800
27 Apr 2022	103.10	103.27	101.61	101.69	100.43	4,259,400
26 Apr 2022	102.56	103.30	102.12	102.77	101.50	4,614,700
25 Apr 2022	101.93	102.70	100.24	102.53	101.26	4,580,300
22 Apr 2022	105.17	105.20	102.59	102.69	101.42	4,139,900
21 Apr 2022	103.37	105.74	101.93	105.06	103.76	5,835,500
20 Apr 2022	102.29	103.88	102.29	103.05	101.77	5,796,800
19 Apr 2022	101.16	102.69	100.67	102.58	101.31	6,603,900
18 Apr 2022	101.49	102.25	100.88	101.05	99.80	7,424,800
14 Apr 2022	101.00	102.04	100.76	101.77	100.51	4,370,000
13 Apr 2022	100.32	101.59	100.32	101.20	99.95	6,708,300
12 Apr 2022	101.04	101.15	99.83	100.49	99.24	5,320,100
11 Apr 2022	100.88	101.66	99.58	101.24	99.99	7,200,300
08 Apr 2022	100.09	100.95	99.87	100.07	98.83	5,086,200
07 Apr 2022	98.05	100.13	97.98	99.67	98.43	8,385,400
06 Apr 2022	96.78	99.11	95.51	99.02	97.79	7,381,500
05 Apr 2022	95.41	97.03	95.41	95.66	94.47	3,623,500
04 Apr 2022	95.99	96.57	95.40	96.28	95.09	5,176,200
01 Apr 2022	94.96	96.95	94.59	96.78	95.58	5,687,000
31 Mar 2022	93.78	94.58	93.51	93.94	92.78	6,599,300
30 Mar 2022	93.69	93.98	92.80	93.94	92.78	3,935,000
29 Mar 2022	92.16	93.63	92.11	93.63	92.47	6,964,600
28 Mar 2022	92.82	93.20	91.00	92.07	90.93	4,097,200
25 Mar 2022	92.25	93.48	92.04	93.45	92.29	3,162,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.79-3.03(-0.09%)

S&P 5004,291.37-5.77(-0.13%)

Dow33,939.29+26.85(+0.08%)

Nasdaq13,074.50-53.56(-0.41%)

BTC-USD23,973.07-149.86(-0.62%)

CMC Crypto 200570.84-1.08(-0.19%)

Founders of Singapore rubbish collector 800 Super close to deal to sell business

Philip Morris International Inc. (PM)

Straits Times Index
3,253.79
-3.03(-0.09%)

S&P 500
4,291.37
-5.77(-0.13%)

Dow
33,939.29
+26.85(+0.08%)

Nasdaq
13,074.50
-53.56(-0.41%)

BTC-USD
23,973.07
-149.86(-0.62%)

CMC Crypto 200
570.84
-1.08(-0.19%)