New Zealand markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.62-0.61 (-0.66%)
At close: 04:00PM EDT
91.72 +0.10 (+0.11%)
After hours: 07:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202492.5392.7091.5591.6291.625,311,900
27 Mar 202490.7992.2890.6992.2392.238,796,800
26 Mar 202491.3591.4690.3090.3890.387,869,800
25 Mar 202490.8491.5190.8091.1591.158,673,200
22 Mar 202492.4692.5290.8390.8890.886,124,500
21 Mar 202493.7094.4292.1692.2092.208,398,200
20 Mar 202493.4493.9593.0293.6493.646,341,800
20 Mar 20241.3 Dividend
19 Mar 202495.6395.9294.9294.9893.686,069,200
18 Mar 202494.1095.6593.6895.3394.036,144,600
15 Mar 202492.7794.8792.5594.2792.9816,358,100
14 Mar 202494.8695.0093.0693.9592.666,604,200
13 Mar 202495.0095.8794.9295.3294.025,269,600
12 Mar 202494.7295.3493.8194.6793.374,899,800
11 Mar 202492.9194.4692.8494.4193.124,291,400
08 Mar 202491.5092.9391.2592.6891.413,548,500
07 Mar 202491.1891.6591.1091.5190.262,839,500
06 Mar 202491.2391.7290.7691.0989.845,166,300
05 Mar 202490.0390.9089.9290.5789.334,067,700
04 Mar 202489.4990.7789.1790.3189.074,670,600
01 Mar 202489.8389.8688.8689.8388.605,093,300
29 Feb 202490.6590.7889.8689.9688.735,735,600
28 Feb 202490.1890.6189.7490.4289.183,431,700
27 Feb 202490.4290.6989.9090.1888.954,503,900
26 Feb 202491.4891.5290.0590.4289.183,941,500
23 Feb 202491.2391.9691.0491.5690.313,981,300
22 Feb 202490.1891.2289.9691.1989.944,161,700
21 Feb 202489.6590.6989.2590.5789.334,173,100
20 Feb 202489.6189.9689.1389.6488.414,448,000
16 Feb 202488.8890.0488.7189.6588.424,382,200
15 Feb 202489.4489.5088.8288.9887.768,765,600
14 Feb 202489.1789.5388.7889.2288.005,534,900
13 Feb 202489.5890.1788.4289.1987.975,935,300
12 Feb 202489.1290.1789.0290.0088.774,022,300
09 Feb 202489.0089.4388.5589.1287.904,966,300
08 Feb 202489.0090.5688.3089.0187.799,260,300
07 Feb 202491.9592.1391.2391.4490.194,694,300
06 Feb 202491.6391.8691.0591.6690.415,160,100
05 Feb 202492.7592.7591.5491.6390.384,672,000
02 Feb 202492.7593.3091.9992.9991.725,036,000
01 Feb 202491.2393.2990.9593.2992.015,169,300
31 Jan 202491.8691.8990.7990.8589.617,323,000
30 Jan 202491.3491.9390.4891.7690.506,120,500
29 Jan 202491.2191.8090.9791.7090.446,509,100
26 Jan 202491.7592.1190.8490.8589.615,935,800
25 Jan 202491.4591.7990.8591.2189.967,212,600
24 Jan 202492.0392.0790.8590.8889.645,562,100
23 Jan 202490.9591.9990.5291.8090.544,429,300
22 Jan 202492.0593.0491.8392.4391.165,201,900
19 Jan 202493.4893.5791.7692.3291.065,891,600
18 Jan 202493.1093.4892.2093.1991.913,640,800
17 Jan 202494.0694.5393.3793.7192.432,753,400
16 Jan 202495.1695.1694.1694.5193.223,304,500
12 Jan 202495.9796.4195.1195.2793.973,593,200
11 Jan 202494.3295.2593.8595.1593.854,467,600
10 Jan 202495.6996.3893.5194.4793.184,837,400
09 Jan 202495.6295.6894.7895.5994.284,523,500
08 Jan 202495.8996.7695.8696.2994.973,828,300
05 Jan 202495.4096.0394.6295.3094.003,251,800
04 Jan 202495.7896.8295.5695.6694.355,179,400
03 Jan 202495.4495.6894.7495.4294.114,145,200
02 Jan 202493.8295.8893.6695.5694.255,038,500
29 Dec 202394.0894.3293.7394.0892.793,709,200
28 Dec 202393.5594.3893.4594.0892.793,425,800
27 Dec 202393.1993.9493.1993.7892.503,717,200
26 Dec 202392.7593.6692.6093.2591.972,608,400
22 Dec 202392.9993.8092.6992.9491.672,578,700
21 Dec 202392.2893.1192.1292.8391.563,617,600
20 Dec 202393.7394.0791.9691.9990.734,461,900
20 Dec 20231.3 Dividend
19 Dec 202395.2095.7594.8995.2792.683,897,900
18 Dec 202394.9295.5894.1394.8892.304,606,400
15 Dec 202394.5995.3094.4094.4691.9017,596,500
14 Dec 202394.9596.5894.6794.6792.108,806,900
13 Dec 202392.8894.4291.7394.4091.8411,393,000
12 Dec 202392.8193.0292.1692.8890.364,038,200
11 Dec 202391.8893.3191.8892.9990.474,270,100
08 Dec 202391.3391.4790.6791.3188.833,874,700
07 Dec 202391.3791.4790.6991.1288.655,511,700
06 Dec 202390.7991.3790.1591.1088.635,719,600
05 Dec 202392.5293.4091.7792.5490.033,606,800
04 Dec 202393.8094.7992.4992.9390.415,729,500
01 Dec 202393.3394.2093.0094.0591.503,197,300
30 Nov 202394.0394.0392.7693.3690.834,319,400
29 Nov 202394.3494.4893.4393.6591.112,627,800
28 Nov 202394.0794.4993.5594.1591.592,456,500
27 Nov 202394.0794.2793.5494.0591.503,478,700
24 Nov 202394.0094.4193.9094.3491.782,080,100
22 Nov 202393.0393.8592.5693.8291.273,508,300
21 Nov 202392.6793.0992.2492.8090.283,211,600
20 Nov 202391.3592.4891.1592.3889.873,466,300
17 Nov 202391.6592.1891.0491.9589.453,059,700
16 Nov 202391.0692.0090.3291.2888.804,579,400
15 Nov 202390.6791.7490.3191.7389.246,297,800
14 Nov 202390.4591.1790.1190.4087.956,202,500
13 Nov 202389.8790.5489.4390.0087.567,640,200
10 Nov 202390.0090.0788.6889.7087.276,008,100
09 Nov 202390.4190.4189.6089.8087.365,264,800
08 Nov 202391.2991.7090.1990.2087.755,185,100
07 Nov 202391.0291.5590.6191.2888.803,085,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...