Philip Morris International Inc. (PM.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:15PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | - |
| 18 Jun 2024 | 1,865.00 | 1,865.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,163 |
| 17 Jun 2024 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 8 |
| 14 Jun 2024 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 470 |
| 13 Jun 2024 | 1,900.02 | 1,900.02 | 1,851.00 | 1,851.00 | 1,851.00 | 53 |
| 12 Jun 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - |
| 11 Jun 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - |
| 10 Jun 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - |
| 07 Jun 2024 | 1,840.00 | 1,910.00 | 1,840.00 | 1,900.00 | 1,900.00 | 3,256 |
| 06 Jun 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 12 |
| 05 Jun 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 641 |
| 04 Jun 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
| 03 Jun 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 25 |
| 31 May 2024 | 1,683.77 | 1,683.77 | 1,680.00 | 1,680.00 | 1,680.00 | 23 |
| 30 May 2024 | 1,637.67 | 1,637.67 | 1,590.00 | 1,590.00 | 1,590.00 | 13 |
| 29 May 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 7 |
| 28 May 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 27 May 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 24 May 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 23 May 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 11 |
| 22 May 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
| 21 May 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
| 20 May 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 20 |
| 17 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 16 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 15 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 14 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 13 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 10 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 09 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 23 |
| 08 May 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - |
| 07 May 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - |
| 06 May 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - |
| 03 May 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - |
| 02 May 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 100 |
| 30 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| 29 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| 26 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| 25 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| 24 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 112 |
| 23 Apr 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - |
| 22 Apr 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - |
| 19 Apr 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 17 |
| 18 Apr 2024 | 1,475.05 | 1,540.00 | 1,475.05 | 1,507.53 | 1,507.53 | 30 |
| 17 Apr 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| 16 Apr 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| 15 Apr 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| 12 Apr 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| 11 Apr 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 52 |
| 10 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
| 09 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
| 08 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
| 05 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
| 04 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
| 03 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
| 02 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 40 |
| 01 Apr 2024 | 1,465.21 | 1,500.00 | 1,465.21 | 1,500.00 | 1,500.00 | 33 |
| 27 Mar 2024 | 1,465.21 | 1,465.21 | 1,465.21 | 1,465.21 | 1,465.21 | 6 |
| 26 Mar 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - |
| 25 Mar 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - |
| 22 Mar 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - |
| 21 Mar 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 13 |
| 20 Mar 2024 | 1,573.00 | 1,574.50 | 1,573.00 | 1,574.50 | 1,574.50 | 1,326 |
| 20 Mar 2024 | 1.3 Dividend | |||||
| 19 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.70 | - |
| 15 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.70 | - |
| 14 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.70 | - |
| 13 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.70 | - |
| 12 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.70 | - |
| 11 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.70 | 17 |
| 08 Mar 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,538.77 | 8 |
| 07 Mar 2024 | 1,508.10 | 1,508.10 | 1,508.10 | 1,508.10 | 1,506.90 | 5 |
| 06 Mar 2024 | 1,619.96 | 1,619.96 | 1,619.96 | 1,619.96 | 1,618.67 | - |
| 05 Mar 2024 | 1,619.96 | 1,619.96 | 1,619.96 | 1,619.96 | 1,618.67 | - |
| 04 Mar 2024 | 1,550.00 | 1,619.96 | 1,550.00 | 1,619.96 | 1,618.67 | 80 |
| 01 Mar 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,523.78 | - |
| 29 Feb 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,523.78 | 106 |
| 28 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.76 | - |
| 27 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.76 | - |
| 26 Feb 2024 | 1,555.00 | 1,614.47 | 1,550.00 | 1,550.00 | 1,548.76 | 138 |
| 23 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
| 22 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
| 21 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
| 20 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
| 19 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
| 16 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
| 15 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
| 14 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | 8 |
| 13 Feb 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,524.78 | - |
| 12 Feb 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,524.78 | - |
| 09 Feb 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,524.78 | 45 |
| 08 Feb 2024 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,515.79 | 19 |
| 07 Feb 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.75 | 7 |
| 06 Feb 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.75 | - |
| 02 Feb 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.75 | 18 |
| 01 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,508.80 | 17 |
| 31 Jan 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,563.75 | - |
| 30 Jan 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,563.75 | - |
| 29 Jan 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,563.75 | - |
| 26 Jan 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,563.75 | 6 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.