Singapore markets open in 7 hours 12 minutes

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.18+0.13 (+0.14%)
As of 12:48PM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202394.0794.4193.5594.1894.18842,903
27 Nov 202394.0794.2793.5494.0594.053,478,700
24 Nov 202394.0094.4193.9094.3494.342,080,100
22 Nov 202393.0393.8592.5693.8293.823,508,300
21 Nov 202392.6793.0992.2492.8092.803,211,600
20 Nov 202391.3592.4891.1592.3892.383,466,300
17 Nov 202391.6592.1891.0491.9591.953,059,700
16 Nov 202391.0692.0090.3291.2891.284,579,400
15 Nov 202390.6791.7490.3191.7391.736,297,800
14 Nov 202390.4591.1790.1190.4090.406,202,500
13 Nov 202389.8790.5489.4390.0090.007,640,200
10 Nov 202390.0090.0788.6889.7089.706,008,100
09 Nov 202390.4190.4189.6089.8089.805,264,800
08 Nov 202391.2991.7090.1990.2090.205,185,100
07 Nov 202391.0291.5590.6191.2891.283,085,200
06 Nov 202391.6891.7890.7890.9790.975,216,500
03 Nov 202391.5092.5591.3691.5291.523,929,500
02 Nov 202389.3891.0488.7890.9490.943,600,000
01 Nov 202389.5689.5788.5489.0189.014,170,400
31 Oct 202389.2789.4588.5289.1689.163,487,100
30 Oct 202388.3089.9088.2189.3989.393,821,600
27 Oct 202389.3289.7087.2387.4787.474,321,600
26 Oct 202389.8890.2889.3789.7189.714,297,800
25 Oct 202390.4691.3789.9390.0390.034,021,700
24 Oct 202390.4491.3790.3890.8390.832,915,200
23 Oct 202392.3192.3590.5490.9290.924,059,500
20 Oct 202390.7293.4390.7292.5692.565,591,800
19 Oct 202391.4692.8690.2190.7390.736,693,300
18 Oct 202393.3194.0292.7793.2193.213,842,900
17 Oct 202392.6993.4292.2693.3993.392,716,600
16 Oct 202393.0293.4392.2193.1293.123,682,900
13 Oct 202391.2892.3691.0292.2692.263,119,200
12 Oct 202393.4893.7591.2091.8791.873,660,500
11 Oct 202394.3494.5092.6993.1593.153,604,200
10 Oct 202393.3595.3993.2394.0594.056,983,600
09 Oct 202391.8692.3491.2892.3192.312,457,300
06 Oct 202391.1592.2490.5192.1792.174,987,300
05 Oct 202391.8092.3391.2391.9891.985,452,600
04 Oct 202390.4091.6490.2891.3391.334,151,600
03 Oct 202391.0291.5090.0990.2790.274,129,500
02 Oct 202392.3092.7691.0991.4191.415,299,600
29 Sept 202393.8793.8792.2492.5892.585,330,800
28 Sept 202391.0093.4590.9093.0593.056,932,800
27 Sept 202390.8991.1090.0790.3290.324,793,100
26 Sept 202391.9191.9890.9591.0791.074,184,800
26 Sept 20231.3 Dividend
25 Sept 202393.6194.2493.3693.7292.424,092,700
22 Sept 202395.7895.7894.2894.9393.614,903,600
21 Sept 202396.7397.1195.4195.9294.593,591,700
20 Sept 202397.5698.5297.0497.7196.353,765,000
19 Sept 202396.9997.6796.6597.3295.973,723,200
18 Sept 202396.3597.0395.7696.9695.624,557,100
15 Sept 202395.6596.3195.2595.7994.466,920,800
14 Sept 202395.4496.3395.2796.3194.974,214,600
13 Sept 202395.0095.5894.6595.2593.934,688,400
12 Sept 202394.7694.9694.0594.4593.143,071,000
11 Sept 202393.9594.9793.8694.5393.222,482,600
08 Sept 202393.4193.7592.8093.6792.374,130,900
07 Sept 202394.1894.3993.0593.2891.993,531,000
06 Sept 202394.1594.1793.0693.5592.254,690,700
05 Sept 202395.4595.7194.2494.5193.204,328,000
01 Sept 202396.7496.9795.0895.6894.352,538,600
31 Aug 202397.0097.4596.0096.0694.733,098,500
30 Aug 202396.6596.8196.0796.7695.422,574,100
29 Aug 202396.0396.5295.2696.2594.912,457,500
28 Aug 202395.4096.0795.2795.8894.552,659,400
25 Aug 202394.6995.1394.0595.0793.752,474,700
24 Aug 202394.0795.2393.9194.0892.782,713,900
23 Aug 202394.4094.4093.7494.3293.012,458,800
22 Aug 202393.9494.2993.3194.0392.732,459,400
21 Aug 202394.3695.2894.0394.3393.023,093,500
18 Aug 202393.2794.6693.1794.3693.052,884,600
17 Aug 202394.2294.6592.8793.4092.103,385,600
16 Aug 202394.4395.3593.7193.9992.693,222,100
15 Aug 202395.4795.4794.3194.6393.322,689,900
14 Aug 202396.1796.5095.7295.8594.522,763,800
11 Aug 202396.5396.6395.7396.1694.832,642,300
10 Aug 202397.5098.4196.8096.8495.502,402,400
09 Aug 202397.0497.7597.0197.1295.771,829,500
08 Aug 202396.8197.4496.1397.1595.802,433,500
07 Aug 202396.5797.7096.4597.2195.862,303,300
04 Aug 202397.2797.6396.1096.2194.882,560,300
03 Aug 202397.7497.8997.1097.4296.072,309,900
02 Aug 202397.8798.4497.0197.9496.582,873,600
01 Aug 2023100.00100.1698.2298.2596.893,380,300
31 Jul 202399.58100.1899.1899.7298.344,740,600
28 Jul 202399.0099.9698.4999.8698.473,888,900
27 Jul 202398.5098.9698.2098.5897.214,643,200
26 Jul 202396.9998.4696.5898.2396.873,869,000
25 Jul 202397.2497.5095.8197.1995.844,042,200
24 Jul 202397.5497.9397.3997.6296.274,414,500
21 Jul 202398.5498.5497.2197.5296.174,192,600
20 Jul 202399.78100.7098.1598.1896.826,553,800
19 Jul 202398.0199.4497.9898.7797.407,653,900
18 Jul 202398.6299.6698.2798.3596.995,936,800
17 Jul 202399.1599.3097.9198.9597.584,730,500
14 Jul 2023100.37100.6799.4999.5098.122,938,400
13 Jul 202399.27100.6499.06100.4999.105,405,700
12 Jul 202398.7599.1798.6299.0097.635,605,000
11 Jul 202398.1198.6097.8298.6097.233,419,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...