Singapore Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202394.4994.7894.0794.2694.26294,567
21 Mar 202396.9597.3795.3395.7095.704,038,500
20 Mar 202395.1696.5495.1496.3096.305,109,400
17 Mar 202395.2395.4893.4594.7994.7918,758,600
16 Mar 202396.1996.1994.5295.3995.397,200,300
15 Mar 202396.0096.4194.8096.1896.187,110,400
14 Mar 202397.6997.7596.5297.3597.356,141,300
13 Mar 202398.2099.7997.2897.3797.377,568,800
10 Mar 202398.9999.6697.9698.3598.353,970,800
09 Mar 2023100.34100.5398.8898.9698.963,775,300
08 Mar 202399.2099.8999.1099.7599.753,533,100
07 Mar 202399.89100.0998.3999.2599.253,682,900
06 Mar 202398.95100.1198.75100.10100.103,524,800
03 Mar 202398.5399.3497.9799.2099.202,465,700
02 Mar 202397.2098.7297.1698.3698.363,316,400
01 Mar 202399.0099.1297.0797.5197.514,220,200
28 Feb 202397.6998.0496.5497.3097.304,976,500
27 Feb 202399.0899.1897.9798.1798.173,862,700
24 Feb 202398.8899.2197.4398.5898.583,561,600
23 Feb 202399.7399.9898.8999.8399.834,327,000
22 Feb 202399.92101.2299.2499.5999.593,518,000
21 Feb 2023101.49101.5999.6799.9899.983,871,000
17 Feb 2023100.26102.0099.95101.82101.824,433,400
16 Feb 2023100.26101.2699.05100.30100.302,934,300
15 Feb 2023101.47101.47100.27101.11101.113,035,600
14 Feb 2023103.49103.57101.61101.71101.713,251,400
13 Feb 2023102.79103.79102.56103.71103.713,787,900
10 Feb 2023102.17102.49100.98102.36102.363,692,500
09 Feb 2023102.39103.24101.39102.02102.024,108,300
08 Feb 2023101.18101.83101.05101.29101.293,875,000
07 Feb 2023100.93102.36100.60102.20102.203,939,200
06 Feb 2023102.55102.67101.66101.81101.812,888,700
03 Feb 2023103.70103.77101.79102.59102.593,530,500
02 Feb 2023104.59104.78102.82103.51103.514,378,700
01 Feb 2023104.50105.62104.02105.39105.393,791,700
31 Jan 2023104.21104.27103.31104.24104.243,540,400
30 Jan 2023103.32104.59103.25103.83103.835,358,300
27 Jan 2023104.31104.45103.56103.76103.764,133,400
26 Jan 2023103.09104.35102.45104.32104.324,156,200
25 Jan 2023102.50104.06102.28103.42103.4212,289,900
24 Jan 2023101.17101.90100.40101.30101.303,604,500
23 Jan 2023102.00102.40100.97101.15101.154,815,900
20 Jan 2023101.52101.98100.89101.82101.824,806,500
19 Jan 2023100.61101.95100.24101.19101.194,645,400
18 Jan 2023101.01101.4198.6599.2699.264,271,700
17 Jan 2023102.12102.46100.93101.23101.234,283,900
13 Jan 2023101.34101.86101.21101.70101.702,772,100
12 Jan 2023102.53102.56101.09101.44101.444,109,100
11 Jan 2023102.32102.96101.01102.06102.064,561,600
10 Jan 2023102.62102.82101.79102.19102.194,275,100
09 Jan 2023104.00104.43102.28102.30102.304,864,200
06 Jan 2023102.10104.27101.83103.49103.495,815,700
05 Jan 2023100.59101.0999.76100.82100.823,590,200
04 Jan 2023101.51101.74100.68101.23101.235,895,500
03 Jan 2023101.51101.94100.19101.30101.302,730,000
30 Dec 2022101.06101.41100.30101.21101.212,858,700
29 Dec 2022101.09101.49100.80101.19101.192,361,400
28 Dec 2022103.00103.15100.87100.94100.942,393,500
27 Dec 2022102.08103.00101.72102.68102.685,468,100
23 Dec 2022100.54101.79100.31101.69101.692,493,500
22 Dec 2022100.51100.9299.59100.86100.863,112,500
21 Dec 202299.90100.6099.69100.52100.525,615,900
20 Dec 2022100.79101.39100.25100.92100.924,261,400
19 Dec 2022100.62101.4499.93100.61100.614,467,700
16 Dec 2022100.53101.4399.50100.28100.2811,412,000
15 Dec 2022101.96102.3099.81101.27101.274,969,000
14 Dec 2022102.76103.08101.64102.46102.467,866,400
13 Dec 2022103.45103.82100.82102.32102.328,753,300
12 Dec 2022102.20102.82101.62102.60102.607,695,600
09 Dec 2022102.15102.92101.89102.09102.095,723,600
08 Dec 2022101.72102.17101.01102.06102.065,086,400
07 Dec 2022102.11102.25101.15101.88101.887,894,400
06 Dec 2022103.42104.09101.03101.63101.637,233,700
05 Dec 2022103.31104.12103.01103.48103.4817,092,500
02 Dec 2022101.51104.31101.24104.30104.305,847,300
01 Dec 2022100.06102.6799.90102.46102.467,797,700
30 Nov 202297.9599.8896.7399.6799.675,873,600
29 Nov 202297.8297.9097.0297.7997.792,859,700
28 Nov 202297.3298.1296.7897.6397.633,623,700
25 Nov 202298.0198.5897.7698.2598.251,299,000
23 Nov 202297.4598.6097.1998.1198.112,979,700
22 Nov 202297.3397.5796.9497.1697.162,862,900
21 Nov 202296.6197.4696.0596.9096.903,271,900
18 Nov 202296.0096.6195.4396.2896.283,833,900
17 Nov 202294.9595.4093.4995.1695.162,803,000
16 Nov 202295.2695.5994.3894.7194.712,820,200
15 Nov 202295.6896.2293.9294.6794.674,242,700
14 Nov 202294.5595.3793.8793.9393.935,715,100
11 Nov 202293.4594.8292.4294.4794.474,019,100
10 Nov 202293.0193.5991.6793.2593.255,452,900
09 Nov 202292.5592.9190.9190.9790.973,119,500
08 Nov 202291.2092.5990.3692.5092.504,176,700
07 Nov 202290.4591.3890.1290.9090.905,069,500
04 Nov 202289.5191.1889.0789.9889.982,990,500
03 Nov 202288.6089.1188.1788.3488.343,331,700
02 Nov 202291.6091.8989.2589.3889.384,691,500
01 Nov 202292.2692.5591.1191.7291.723,485,300
31 Oct 202292.0592.3091.2991.8591.853,473,800
28 Oct 202289.9993.1489.6792.5392.534,278,800
27 Oct 202289.5290.2889.1089.5489.547,072,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...