Yahoo

Mail

Singapore markets open in 7 hours 12 minutes

Straits Times Index
3,065.94
-20.48(-0.66%)
S&P 500
4,554.58
+4.15(+0.09%)
Dow
35,416.76
+83.29(+0.24%)
Nasdaq
14,258.54
+17.52(+0.12%)
Bitcoin USD
38,218.13
+1,171.90(+3.16%)
CMC Crypto 200
790.46
+25.77(+3.37%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	94.07	94.41	93.55	94.18	94.18	842,903
27 Nov 2023	94.07	94.27	93.54	94.05	94.05	3,478,700
24 Nov 2023	94.00	94.41	93.90	94.34	94.34	2,080,100
22 Nov 2023	93.03	93.85	92.56	93.82	93.82	3,508,300
21 Nov 2023	92.67	93.09	92.24	92.80	92.80	3,211,600
20 Nov 2023	91.35	92.48	91.15	92.38	92.38	3,466,300
17 Nov 2023	91.65	92.18	91.04	91.95	91.95	3,059,700
16 Nov 2023	91.06	92.00	90.32	91.28	91.28	4,579,400
15 Nov 2023	90.67	91.74	90.31	91.73	91.73	6,297,800
14 Nov 2023	90.45	91.17	90.11	90.40	90.40	6,202,500
13 Nov 2023	89.87	90.54	89.43	90.00	90.00	7,640,200
10 Nov 2023	90.00	90.07	88.68	89.70	89.70	6,008,100
09 Nov 2023	90.41	90.41	89.60	89.80	89.80	5,264,800
08 Nov 2023	91.29	91.70	90.19	90.20	90.20	5,185,100
07 Nov 2023	91.02	91.55	90.61	91.28	91.28	3,085,200
06 Nov 2023	91.68	91.78	90.78	90.97	90.97	5,216,500
03 Nov 2023	91.50	92.55	91.36	91.52	91.52	3,929,500
02 Nov 2023	89.38	91.04	88.78	90.94	90.94	3,600,000
01 Nov 2023	89.56	89.57	88.54	89.01	89.01	4,170,400
31 Oct 2023	89.27	89.45	88.52	89.16	89.16	3,487,100
30 Oct 2023	88.30	89.90	88.21	89.39	89.39	3,821,600
27 Oct 2023	89.32	89.70	87.23	87.47	87.47	4,321,600
26 Oct 2023	89.88	90.28	89.37	89.71	89.71	4,297,800
25 Oct 2023	90.46	91.37	89.93	90.03	90.03	4,021,700
24 Oct 2023	90.44	91.37	90.38	90.83	90.83	2,915,200
23 Oct 2023	92.31	92.35	90.54	90.92	90.92	4,059,500
20 Oct 2023	90.72	93.43	90.72	92.56	92.56	5,591,800
19 Oct 2023	91.46	92.86	90.21	90.73	90.73	6,693,300
18 Oct 2023	93.31	94.02	92.77	93.21	93.21	3,842,900
17 Oct 2023	92.69	93.42	92.26	93.39	93.39	2,716,600
16 Oct 2023	93.02	93.43	92.21	93.12	93.12	3,682,900
13 Oct 2023	91.28	92.36	91.02	92.26	92.26	3,119,200
12 Oct 2023	93.48	93.75	91.20	91.87	91.87	3,660,500
11 Oct 2023	94.34	94.50	92.69	93.15	93.15	3,604,200
10 Oct 2023	93.35	95.39	93.23	94.05	94.05	6,983,600
09 Oct 2023	91.86	92.34	91.28	92.31	92.31	2,457,300
06 Oct 2023	91.15	92.24	90.51	92.17	92.17	4,987,300
05 Oct 2023	91.80	92.33	91.23	91.98	91.98	5,452,600
04 Oct 2023	90.40	91.64	90.28	91.33	91.33	4,151,600
03 Oct 2023	91.02	91.50	90.09	90.27	90.27	4,129,500
02 Oct 2023	92.30	92.76	91.09	91.41	91.41	5,299,600
29 Sept 2023	93.87	93.87	92.24	92.58	92.58	5,330,800
28 Sept 2023	91.00	93.45	90.90	93.05	93.05	6,932,800
27 Sept 2023	90.89	91.10	90.07	90.32	90.32	4,793,100
26 Sept 2023	91.91	91.98	90.95	91.07	91.07	4,184,800
26 Sept 2023	1.3 Dividend
25 Sept 2023	93.61	94.24	93.36	93.72	92.42	4,092,700
22 Sept 2023	95.78	95.78	94.28	94.93	93.61	4,903,600
21 Sept 2023	96.73	97.11	95.41	95.92	94.59	3,591,700
20 Sept 2023	97.56	98.52	97.04	97.71	96.35	3,765,000
19 Sept 2023	96.99	97.67	96.65	97.32	95.97	3,723,200
18 Sept 2023	96.35	97.03	95.76	96.96	95.62	4,557,100
15 Sept 2023	95.65	96.31	95.25	95.79	94.46	6,920,800
14 Sept 2023	95.44	96.33	95.27	96.31	94.97	4,214,600
13 Sept 2023	95.00	95.58	94.65	95.25	93.93	4,688,400
12 Sept 2023	94.76	94.96	94.05	94.45	93.14	3,071,000
11 Sept 2023	93.95	94.97	93.86	94.53	93.22	2,482,600
08 Sept 2023	93.41	93.75	92.80	93.67	92.37	4,130,900
07 Sept 2023	94.18	94.39	93.05	93.28	91.99	3,531,000
06 Sept 2023	94.15	94.17	93.06	93.55	92.25	4,690,700
05 Sept 2023	95.45	95.71	94.24	94.51	93.20	4,328,000
01 Sept 2023	96.74	96.97	95.08	95.68	94.35	2,538,600
31 Aug 2023	97.00	97.45	96.00	96.06	94.73	3,098,500
30 Aug 2023	96.65	96.81	96.07	96.76	95.42	2,574,100
29 Aug 2023	96.03	96.52	95.26	96.25	94.91	2,457,500
28 Aug 2023	95.40	96.07	95.27	95.88	94.55	2,659,400
25 Aug 2023	94.69	95.13	94.05	95.07	93.75	2,474,700
24 Aug 2023	94.07	95.23	93.91	94.08	92.78	2,713,900
23 Aug 2023	94.40	94.40	93.74	94.32	93.01	2,458,800
22 Aug 2023	93.94	94.29	93.31	94.03	92.73	2,459,400
21 Aug 2023	94.36	95.28	94.03	94.33	93.02	3,093,500
18 Aug 2023	93.27	94.66	93.17	94.36	93.05	2,884,600
17 Aug 2023	94.22	94.65	92.87	93.40	92.10	3,385,600
16 Aug 2023	94.43	95.35	93.71	93.99	92.69	3,222,100
15 Aug 2023	95.47	95.47	94.31	94.63	93.32	2,689,900
14 Aug 2023	96.17	96.50	95.72	95.85	94.52	2,763,800
11 Aug 2023	96.53	96.63	95.73	96.16	94.83	2,642,300
10 Aug 2023	97.50	98.41	96.80	96.84	95.50	2,402,400
09 Aug 2023	97.04	97.75	97.01	97.12	95.77	1,829,500
08 Aug 2023	96.81	97.44	96.13	97.15	95.80	2,433,500
07 Aug 2023	96.57	97.70	96.45	97.21	95.86	2,303,300
04 Aug 2023	97.27	97.63	96.10	96.21	94.88	2,560,300
03 Aug 2023	97.74	97.89	97.10	97.42	96.07	2,309,900
02 Aug 2023	97.87	98.44	97.01	97.94	96.58	2,873,600
01 Aug 2023	100.00	100.16	98.22	98.25	96.89	3,380,300
31 Jul 2023	99.58	100.18	99.18	99.72	98.34	4,740,600
28 Jul 2023	99.00	99.96	98.49	99.86	98.47	3,888,900
27 Jul 2023	98.50	98.96	98.20	98.58	97.21	4,643,200
26 Jul 2023	96.99	98.46	96.58	98.23	96.87	3,869,000
25 Jul 2023	97.24	97.50	95.81	97.19	95.84	4,042,200
24 Jul 2023	97.54	97.93	97.39	97.62	96.27	4,414,500
21 Jul 2023	98.54	98.54	97.21	97.52	96.17	4,192,600
20 Jul 2023	99.78	100.70	98.15	98.18	96.82	6,553,800
19 Jul 2023	98.01	99.44	97.98	98.77	97.40	7,653,900
18 Jul 2023	98.62	99.66	98.27	98.35	96.99	5,936,800
17 Jul 2023	99.15	99.30	97.91	98.95	97.58	4,730,500
14 Jul 2023	100.37	100.67	99.49	99.50	98.12	2,938,400
13 Jul 2023	99.27	100.64	99.06	100.49	99.10	5,405,700
12 Jul 2023	98.75	99.17	98.62	99.00	97.63	5,605,000
11 Jul 2023	98.11	98.60	97.82	98.60	97.23	3,419,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,065.94-20.48(-0.66%)

S&P 5004,554.58+4.15(+0.09%)

Dow35,416.76+83.29(+0.24%)

Nasdaq14,258.54+17.52(+0.12%)

Bitcoin USD38,218.13+1,171.90(+3.16%)

CMC Crypto 200790.46+25.77(+3.37%)

Philip Morris International Inc. (PM)

Straits Times Index
3,065.94
-20.48(-0.66%)

S&P 500
4,554.58
+4.15(+0.09%)

Dow
35,416.76
+83.29(+0.24%)

Nasdaq
14,258.54
+17.52(+0.12%)

Bitcoin USD
38,218.13
+1,171.90(+3.16%)

CMC Crypto 200
790.46
+25.77(+3.37%)