Singapore markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.87-1.57 (-1.53%)
At close: 04:00PM EDT
98.86 -0.76 (-0.76%)
Pre-market: 05:17AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022101.88102.68100.61100.87100.872,793,000
28 Jun 2022102.99103.88101.83102.44102.445,036,600
27 Jun 2022103.52103.95102.43102.71102.715,446,800
24 Jun 2022102.00104.75101.00103.40103.406,048,700
23 Jun 202299.50101.8799.34101.57101.575,619,700
22 Jun 202299.73100.1497.2199.1899.185,006,900
21 Jun 2022100.00100.1597.68100.10100.106,843,000
17 Jun 202298.0099.1697.8097.9597.9512,262,300
16 Jun 202297.2598.6096.2698.2798.275,581,100
15 Jun 202299.59100.3597.8898.2198.215,760,600
14 Jun 202298.97100.0698.0798.9798.974,013,500
13 Jun 2022101.35101.7997.9998.5098.504,297,800
10 Jun 2022100.55103.37100.20102.33102.333,819,000
09 Jun 2022103.92104.10101.61101.69101.693,625,700
08 Jun 2022104.63105.18103.09103.54103.548,555,300
07 Jun 2022105.64106.42104.91106.28106.284,629,300
06 Jun 2022106.95107.72106.01106.37106.375,633,100
03 Jun 2022106.21106.97105.52105.52105.525,991,600
02 Jun 2022105.70106.37103.25106.21106.215,823,000
01 Jun 2022106.48106.54104.62105.76105.766,407,200
31 May 2022106.17107.22105.07106.25106.257,741,200
27 May 2022108.60108.63105.92106.97106.976,977,000
26 May 2022108.86109.67107.98108.07108.074,623,500
25 May 2022107.07109.81106.11108.57108.576,839,900
24 May 2022102.78106.73102.78106.62106.626,116,800
23 May 2022103.10105.74101.60102.91102.916,296,700
20 May 2022100.68101.7599.63101.15101.155,077,000
19 May 2022105.00105.1899.86100.50100.509,297,700
18 May 2022107.00107.01105.20106.18106.185,819,500
17 May 2022106.82106.97105.51106.30106.304,199,300
16 May 2022104.36106.63104.12105.91105.915,423,700
13 May 2022103.79104.82102.95104.43104.432,816,100
12 May 2022104.06105.19101.78103.37103.377,908,500
11 May 202299.55104.7399.50103.62103.628,132,100
10 May 202299.60100.5898.1398.8898.887,091,500
09 May 202298.47102.0097.3499.8799.877,282,300
06 May 202298.9999.6397.9898.9498.943,384,400
05 May 202299.78101.5599.1499.7799.774,072,600
04 May 202298.69100.6498.42100.56100.563,562,100
03 May 202298.8999.5797.4398.9998.993,839,600
02 May 2022101.39101.3996.4998.5798.577,263,500
29 Apr 2022102.62102.9699.79100.00100.004,911,100
28 Apr 2022102.00103.12100.95102.41102.414,399,800
27 Apr 2022103.10103.27101.61101.69101.694,259,400
26 Apr 2022102.56103.30102.12102.77102.774,614,700
25 Apr 2022101.93102.70100.24102.53102.534,580,300
22 Apr 2022105.17105.20102.59102.69102.694,139,900
21 Apr 2022103.37105.74101.93105.06105.065,835,500
20 Apr 2022102.29103.88102.29103.05103.055,796,800
19 Apr 2022101.16102.69100.67102.58102.586,603,900
18 Apr 2022101.49102.25100.88101.05101.057,424,800
14 Apr 2022101.00102.04100.76101.77101.774,370,000
13 Apr 2022100.32101.59100.32101.20101.206,708,300
12 Apr 2022101.04101.1599.83100.49100.495,320,100
11 Apr 2022100.88101.6699.58101.24101.247,200,300
08 Apr 2022100.09100.9599.87100.07100.075,086,200
07 Apr 202298.05100.1397.9899.6799.678,385,400
06 Apr 202296.7899.1195.5199.0299.027,381,500
05 Apr 202295.4197.0395.4195.6695.663,623,500
04 Apr 202295.9996.5795.4096.2896.285,176,200
01 Apr 202294.9696.9594.5996.7896.785,687,000
31 Mar 202293.7894.5893.5193.9493.946,599,300
30 Mar 202293.6993.9892.8093.9493.943,935,000
29 Mar 202292.1693.6392.1193.6393.636,964,600
28 Mar 202292.8293.2091.0092.0792.074,097,200
25 Mar 202292.2593.4892.0493.4593.453,162,600
24 Mar 202291.4593.0891.3392.5892.584,587,100
23 Mar 202292.7293.1491.1691.2591.255,038,800
23 Mar 20221.25 Dividend
22 Mar 202294.2995.4293.5193.6592.405,860,200
21 Mar 202294.5595.0093.3994.1492.884,593,800
18 Mar 202294.1994.7093.2293.9092.659,667,800
17 Mar 202293.5093.8592.9393.3392.086,728,800
16 Mar 202293.0094.5092.8393.7792.526,299,100
15 Mar 202291.3392.9590.6192.6691.428,224,500
14 Mar 202289.8990.5888.3789.5988.3916,030,300
11 Mar 202292.2792.4288.7688.8787.688,629,800
10 Mar 202292.9393.8391.6091.8990.668,099,400
09 Mar 202295.2296.0793.3593.8192.566,427,300
08 Mar 202294.1996.3692.7093.9792.7211,529,300
07 Mar 202297.3597.5992.4593.2091.9614,334,100
04 Mar 2022101.04101.0699.2599.8098.477,054,400
03 Mar 2022101.63103.09101.63102.48101.114,584,600
02 Mar 2022101.44103.49101.01102.54101.175,426,100
01 Mar 2022101.07102.16100.44101.44100.095,000,500
28 Feb 2022102.08102.77100.07101.0799.7210,381,600
25 Feb 2022103.80105.98103.53105.24103.846,634,400
24 Feb 2022106.11106.33101.18102.79101.4210,355,000
23 Feb 2022109.17109.38108.01108.59107.145,268,000
22 Feb 2022110.92111.17107.54108.59107.147,944,500
18 Feb 2022111.50112.48111.18111.61110.127,870,300
17 Feb 2022110.69112.33110.65111.90110.416,320,400
16 Feb 2022109.67111.97109.30111.57110.088,577,200
15 Feb 2022109.35110.63109.07109.67108.216,564,500
14 Feb 2022108.00109.42107.77109.24107.789,409,900
11 Feb 2022105.05108.57104.91107.96106.528,674,300
10 Feb 2022104.61106.44103.96105.07103.677,008,300
09 Feb 2022104.24104.54103.75104.10102.714,226,000
08 Feb 2022104.09104.26103.43103.85102.465,953,100
07 Feb 2022103.59104.10102.70103.58102.205,195,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...