Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

94.26

-0.17

(-0.18%)

As of 10:11AM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	94.49	94.78	94.07	94.26	94.26	294,567
21 Mar 2023	96.95	97.37	95.33	95.70	95.70	4,038,500
20 Mar 2023	95.16	96.54	95.14	96.30	96.30	5,109,400
17 Mar 2023	95.23	95.48	93.45	94.79	94.79	18,758,600
16 Mar 2023	96.19	96.19	94.52	95.39	95.39	7,200,300
15 Mar 2023	96.00	96.41	94.80	96.18	96.18	7,110,400
14 Mar 2023	97.69	97.75	96.52	97.35	97.35	6,141,300
13 Mar 2023	98.20	99.79	97.28	97.37	97.37	7,568,800
10 Mar 2023	98.99	99.66	97.96	98.35	98.35	3,970,800
09 Mar 2023	100.34	100.53	98.88	98.96	98.96	3,775,300
08 Mar 2023	99.20	99.89	99.10	99.75	99.75	3,533,100
07 Mar 2023	99.89	100.09	98.39	99.25	99.25	3,682,900
06 Mar 2023	98.95	100.11	98.75	100.10	100.10	3,524,800
03 Mar 2023	98.53	99.34	97.97	99.20	99.20	2,465,700
02 Mar 2023	97.20	98.72	97.16	98.36	98.36	3,316,400
01 Mar 2023	99.00	99.12	97.07	97.51	97.51	4,220,200
28 Feb 2023	97.69	98.04	96.54	97.30	97.30	4,976,500
27 Feb 2023	99.08	99.18	97.97	98.17	98.17	3,862,700
24 Feb 2023	98.88	99.21	97.43	98.58	98.58	3,561,600
23 Feb 2023	99.73	99.98	98.89	99.83	99.83	4,327,000
22 Feb 2023	99.92	101.22	99.24	99.59	99.59	3,518,000
21 Feb 2023	101.49	101.59	99.67	99.98	99.98	3,871,000
17 Feb 2023	100.26	102.00	99.95	101.82	101.82	4,433,400
16 Feb 2023	100.26	101.26	99.05	100.30	100.30	2,934,300
15 Feb 2023	101.47	101.47	100.27	101.11	101.11	3,035,600
14 Feb 2023	103.49	103.57	101.61	101.71	101.71	3,251,400
13 Feb 2023	102.79	103.79	102.56	103.71	103.71	3,787,900
10 Feb 2023	102.17	102.49	100.98	102.36	102.36	3,692,500
09 Feb 2023	102.39	103.24	101.39	102.02	102.02	4,108,300
08 Feb 2023	101.18	101.83	101.05	101.29	101.29	3,875,000
07 Feb 2023	100.93	102.36	100.60	102.20	102.20	3,939,200
06 Feb 2023	102.55	102.67	101.66	101.81	101.81	2,888,700
03 Feb 2023	103.70	103.77	101.79	102.59	102.59	3,530,500
02 Feb 2023	104.59	104.78	102.82	103.51	103.51	4,378,700
01 Feb 2023	104.50	105.62	104.02	105.39	105.39	3,791,700
31 Jan 2023	104.21	104.27	103.31	104.24	104.24	3,540,400
30 Jan 2023	103.32	104.59	103.25	103.83	103.83	5,358,300
27 Jan 2023	104.31	104.45	103.56	103.76	103.76	4,133,400
26 Jan 2023	103.09	104.35	102.45	104.32	104.32	4,156,200
25 Jan 2023	102.50	104.06	102.28	103.42	103.42	12,289,900
24 Jan 2023	101.17	101.90	100.40	101.30	101.30	3,604,500
23 Jan 2023	102.00	102.40	100.97	101.15	101.15	4,815,900
20 Jan 2023	101.52	101.98	100.89	101.82	101.82	4,806,500
19 Jan 2023	100.61	101.95	100.24	101.19	101.19	4,645,400
18 Jan 2023	101.01	101.41	98.65	99.26	99.26	4,271,700
17 Jan 2023	102.12	102.46	100.93	101.23	101.23	4,283,900
13 Jan 2023	101.34	101.86	101.21	101.70	101.70	2,772,100
12 Jan 2023	102.53	102.56	101.09	101.44	101.44	4,109,100
11 Jan 2023	102.32	102.96	101.01	102.06	102.06	4,561,600
10 Jan 2023	102.62	102.82	101.79	102.19	102.19	4,275,100
09 Jan 2023	104.00	104.43	102.28	102.30	102.30	4,864,200
06 Jan 2023	102.10	104.27	101.83	103.49	103.49	5,815,700
05 Jan 2023	100.59	101.09	99.76	100.82	100.82	3,590,200
04 Jan 2023	101.51	101.74	100.68	101.23	101.23	5,895,500
03 Jan 2023	101.51	101.94	100.19	101.30	101.30	2,730,000
30 Dec 2022	101.06	101.41	100.30	101.21	101.21	2,858,700
29 Dec 2022	101.09	101.49	100.80	101.19	101.19	2,361,400
28 Dec 2022	103.00	103.15	100.87	100.94	100.94	2,393,500
27 Dec 2022	102.08	103.00	101.72	102.68	102.68	5,468,100
23 Dec 2022	100.54	101.79	100.31	101.69	101.69	2,493,500
22 Dec 2022	100.51	100.92	99.59	100.86	100.86	3,112,500
21 Dec 2022	99.90	100.60	99.69	100.52	100.52	5,615,900
20 Dec 2022	100.79	101.39	100.25	100.92	100.92	4,261,400
19 Dec 2022	100.62	101.44	99.93	100.61	100.61	4,467,700
16 Dec 2022	100.53	101.43	99.50	100.28	100.28	11,412,000
15 Dec 2022	101.96	102.30	99.81	101.27	101.27	4,969,000
14 Dec 2022	102.76	103.08	101.64	102.46	102.46	7,866,400
13 Dec 2022	103.45	103.82	100.82	102.32	102.32	8,753,300
12 Dec 2022	102.20	102.82	101.62	102.60	102.60	7,695,600
09 Dec 2022	102.15	102.92	101.89	102.09	102.09	5,723,600
08 Dec 2022	101.72	102.17	101.01	102.06	102.06	5,086,400
07 Dec 2022	102.11	102.25	101.15	101.88	101.88	7,894,400
06 Dec 2022	103.42	104.09	101.03	101.63	101.63	7,233,700
05 Dec 2022	103.31	104.12	103.01	103.48	103.48	17,092,500
02 Dec 2022	101.51	104.31	101.24	104.30	104.30	5,847,300
01 Dec 2022	100.06	102.67	99.90	102.46	102.46	7,797,700
30 Nov 2022	97.95	99.88	96.73	99.67	99.67	5,873,600
29 Nov 2022	97.82	97.90	97.02	97.79	97.79	2,859,700
28 Nov 2022	97.32	98.12	96.78	97.63	97.63	3,623,700
25 Nov 2022	98.01	98.58	97.76	98.25	98.25	1,299,000
23 Nov 2022	97.45	98.60	97.19	98.11	98.11	2,979,700
22 Nov 2022	97.33	97.57	96.94	97.16	97.16	2,862,900
21 Nov 2022	96.61	97.46	96.05	96.90	96.90	3,271,900
18 Nov 2022	96.00	96.61	95.43	96.28	96.28	3,833,900
17 Nov 2022	94.95	95.40	93.49	95.16	95.16	2,803,000
16 Nov 2022	95.26	95.59	94.38	94.71	94.71	2,820,200
15 Nov 2022	95.68	96.22	93.92	94.67	94.67	4,242,700
14 Nov 2022	94.55	95.37	93.87	93.93	93.93	5,715,100
11 Nov 2022	93.45	94.82	92.42	94.47	94.47	4,019,100
10 Nov 2022	93.01	93.59	91.67	93.25	93.25	5,452,900
09 Nov 2022	92.55	92.91	90.91	90.97	90.97	3,119,500
08 Nov 2022	91.20	92.59	90.36	92.50	92.50	4,176,700
07 Nov 2022	90.45	91.38	90.12	90.90	90.90	5,069,500
04 Nov 2022	89.51	91.18	89.07	89.98	89.98	2,990,500
03 Nov 2022	88.60	89.11	88.17	88.34	88.34	3,331,700
02 Nov 2022	91.60	91.89	89.25	89.38	89.38	4,691,500
01 Nov 2022	92.26	92.55	91.11	91.72	91.72	3,485,300
31 Oct 2022	92.05	92.30	91.29	91.85	91.85	3,473,800
28 Oct 2022	89.99	93.14	89.67	92.53	92.53	4,278,800
27 Oct 2022	89.52	90.28	89.10	89.54	89.54	7,072,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,220.98+47.05(+1.48%)

S&P 5004,002.63-0.24(-0.01%)

Dow32,547.17-13.43(-0.04%)

Nasdaq11,854.41-5.70(-0.05%)

BTC-USD28,381.54+365.41(+1.30%)

CMC Crypto 200618.09+2.14(+0.35%)

Philip Morris International Inc. (PM)

Straits Times Index
3,220.98
+47.05(+1.48%)

S&P 500
4,002.63
-0.24(-0.01%)

Dow
32,547.17
-13.43(-0.04%)

Nasdaq
11,854.41
-5.70(-0.05%)

BTC-USD
28,381.54
+365.41(+1.30%)

CMC Crypto 200
618.09
+2.14(+0.35%)