Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
120.85
+0.51 (0.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 120.20 | 121.43 | 119.70 | 120.85 | 120.85 | -0.69% | 6,233,707 |
| Sep 25, 2024 | 121.90 | 122.76 | 121.04 | 121.69 | 120.35 | 0.40% | 6,473,964 |
| Sep 24, 2024 | 120.42 | 121.57 | 120.13 | 121.21 | 119.87 | 0.10% | 4,056,879 |
| Sep 23, 2024 | 120.93 | 121.60 | 120.42 | 121.09 | 119.75 | 0.25% | 4,638,986 |
| Sep 20, 2024 | 119.50 | 120.85 | 119.16 | 120.79 | 119.46 | 0.88% | 18,374,398 |
| Sep 19, 2024 | 120.60 | 120.76 | 119.40 | 119.74 | 118.42 | -1.01% | 7,688,559 |
| Sep 18, 2024 | 122.91 | 123.00 | 120.39 | 120.96 | 119.62 | -1.84% | 9,398,566 |
| Sep 17, 2024 | 124.80 | 125.08 | 122.07 | 123.23 | 121.87 | -2.18% | 6,344,954 |
| Sep 16, 2024 | 126.15 | 126.99 | 125.34 | 125.97 | 124.58 | 0.28% | 5,549,552 |
| Sep 13, 2024 | 124.92 | 125.87 | 124.46 | 125.62 | 124.23 | 0.78% | 3,779,628 |
| Sep 12, 2024 | 125.00 | 125.50 | 123.30 | 124.65 | 123.27 | -0.49% | 6,055,795 |
| Sep 11, 2024 | 126.50 | 126.50 | 124.22 | 125.26 | 123.88 | -1.18% | 4,506,307 |
| Sep 10, 2024 | 127.36 | 127.91 | 125.63 | 126.75 | 125.35 | -0.55% | 4,922,075 |
| Sep 9, 2024 | 125.72 | 128.22 | 125.72 | 127.45 | 126.04 | 1.30% | 4,497,526 |
| Sep 6, 2024 | 125.06 | 126.45 | 125.00 | 125.81 | 124.42 | 0.50% | 8,412,610 |
| Sep 5, 2024 | 126.88 | 127.45 | 125.03 | 125.18 | 123.80 | -1.13% | 5,638,231 |
| Sep 4, 2024 | 126.00 | 127.41 | 125.29 | 126.61 | 125.21 | 0.72% | 5,180,486 |
| Sep 3, 2024 | 123.57 | 126.19 | 123.21 | 125.71 | 124.32 | 1.96% | 6,352,596 |
| Aug 30, 2024 | 122.73 | 123.45 | 122.32 | 123.29 | 121.93 | 0.60% | 5,602,949 |
| Aug 29, 2024 | 122.86 | 122.86 | 121.76 | 122.55 | 121.20 | -0.02% | 3,619,544 |
| Aug 28, 2024 | 122.65 | 123.05 | 121.95 | 122.57 | 121.22 | 0.13% | 4,430,029 |
| Aug 27, 2024 | 121.76 | 122.55 | 121.29 | 122.41 | 121.06 | 0.96% | 3,511,787 |
| Aug 26, 2024 | 120.03 | 121.60 | 120.03 | 121.25 | 119.91 | 0.92% | 3,061,832 |
| Aug 23, 2024 | 120.10 | 120.27 | 119.57 | 120.15 | 118.82 | 0.04% | 2,896,459 |
| Aug 22, 2024 | 120.01 | 120.21 | 119.10 | 120.10 | 118.77 | 0.08% | 4,156,337 |
| Aug 21, 2024 | 119.17 | 120.09 | 118.96 | 120.00 | 118.67 | 0.86% | 4,159,668 |
| Aug 20, 2024 | 118.46 | 119.10 | 118.09 | 118.98 | 117.67 | 0.45% | 3,837,898 |
| Aug 19, 2024 | 118.14 | 118.84 | 117.95 | 118.45 | 117.14 | 0.33% | 3,701,451 |
| Aug 16, 2024 | 118.11 | 118.40 | 117.23 | 118.06 | 116.76 | 0.14% | 3,707,409 |
| Aug 15, 2024 | 117.19 | 117.95 | 116.61 | 117.89 | 116.59 | 0.59% | 4,422,255 |
| Aug 14, 2024 | 117.32 | 118.08 | 117.09 | 117.20 | 115.91 | -0.60% | 4,067,977 |
| Aug 13, 2024 | 116.13 | 118.07 | 115.87 | 117.91 | 116.61 | 1.57% | 5,328,216 |
| Aug 12, 2024 | 116.10 | 116.77 | 115.72 | 116.09 | 114.81 | 0.07% | 4,860,454 |
| Aug 9, 2024 | 116.29 | 116.58 | 115.62 | 116.01 | 114.73 | -0.24% | 3,814,669 |
| Aug 8, 2024 | 115.17 | 116.87 | 114.94 | 116.29 | 115.01 | 0.48% | 3,548,525 |
| Aug 7, 2024 | 114.40 | 116.43 | 114.20 | 115.74 | 114.46 | 1.35% | 3,645,019 |
| Aug 6, 2024 | 113.56 | 115.42 | 113.20 | 114.20 | 112.94 | 0.56% | 6,275,497 |
| Aug 5, 2024 | 116.92 | 117.96 | 113.15 | 113.56 | 112.31 | -3.62% | 10,890,810 |
| Aug 2, 2024 | 118.09 | 119.06 | 115.16 | 117.82 | 116.52 | 0.31% | 7,405,946 |
| Aug 1, 2024 | 115.78 | 117.83 | 114.91 | 117.46 | 116.16 | 2.00% | 7,088,736 |
| Jul 31, 2024 | 114.20 | 116.27 | 113.99 | 115.16 | 113.89 | 0.40% | 5,519,642 |
| Jul 30, 2024 | 114.09 | 114.83 | 113.62 | 114.70 | 113.43 | 0.26% | 5,122,843 |
| Jul 29, 2024 | 113.32 | 114.47 | 112.43 | 114.40 | 113.14 | 0.92% | 4,835,028 |
| Jul 26, 2024 | 113.20 | 113.50 | 112.56 | 113.36 | 112.11 | 0.14% | 5,381,717 |
| Jul 25, 2024 | 111.83 | 113.68 | 111.41 | 113.20 | 111.95 | 1.58% | 6,976,925 |
| Jul 24, 2024 | 109.93 | 111.69 | 109.37 | 111.44 | 110.21 | 1.72% | 7,366,125 |
| Jul 23, 2024 | 109.25 | 111.36 | 108.00 | 109.56 | 108.35 | 2.18% | 7,560,262 |
| Jul 22, 2024 | 107.63 | 107.72 | 106.76 | 107.22 | 106.04 | 0.09% | 5,601,159 |
| Jul 19, 2024 | 108.19 | 108.58 | 106.97 | 107.12 | 105.94 | -0.32% | 4,819,336 |
| Jul 18, 2024 | 107.26 | 109.18 | 107.18 | 107.46 | 106.27 | -0.78% | 4,510,489 |
| Jul 17, 2024 | 106.35 | 108.81 | 106.35 | 108.31 | 107.11 | 2.08% | 5,411,106 |
| Jul 16, 2024 | 105.23 | 106.14 | 104.84 | 106.10 | 104.93 | 0.98% | 2,731,570 |
| Jul 15, 2024 | 106.00 | 106.13 | 104.92 | 105.07 | 103.91 | -0.83% | 3,607,006 |
| Jul 12, 2024 | 105.18 | 106.63 | 105.00 | 105.95 | 104.78 | 0.90% | 3,541,781 |
| Jul 11, 2024 | 102.76 | 105.00 | 102.75 | 105.00 | 103.84 | 2.18% | 3,952,547 |
| Jul 10, 2024 | 101.76 | 102.92 | 101.68 | 102.76 | 101.63 | 1.07% | 3,089,512 |
| Jul 9, 2024 | 102.72 | 102.90 | 101.62 | 101.67 | 100.55 | -0.90% | 4,460,097 |
| Jul 8, 2024 | 102.07 | 102.95 | 101.85 | 102.59 | 101.46 | 0.46% | 6,081,328 |
| Jul 5, 2024 | 101.15 | 102.35 | 100.80 | 102.12 | 100.99 | 0.69% | 3,569,063 |
| Jul 3, 2024 | 101.78 | 101.93 | 101.11 | 101.42 | 100.30 | -0.22% | 1,647,837 |
| Jul 2, 2024 | 101.29 | 101.94 | 101.11 | 101.64 | 100.52 | 0.39% | 3,893,055 |
| Jul 1, 2024 | 101.98 | 103.29 | 101.18 | 101.25 | 100.13 | -0.08% | 2,906,375 |
| Jun 28, 2024 | 101.53 | 101.76 | 100.92 | 101.33 | 100.21 | -0.24% | 7,299,472 |
| Jun 27, 2024 | 102.20 | 102.29 | 101.09 | 101.57 | 100.45 | -0.38% | 4,145,656 |
| Jun 26, 2024 | 101.47 | 102.26 | 101.45 | 101.96 | 100.83 | -0.08% | 4,321,716 |
| Jun 25, 2024 | 102.00 | 102.16 | 101.35 | 102.04 | 100.91 | 0.17% | 7,268,321 |
| Jun 24, 2024 | 100.19 | 102.06 | 99.86 | 101.87 | 100.75 | 1.95% | 6,487,138 |
| Jun 21, 2024 | 99.89 | 100.50 | 98.93 | 99.92 | 98.82 | -1.26% | 10,033,099 |
| Jun 20, 2024 | 101.46 | 101.74 | 100.60 | 101.20 | 98.80 | -0.04% | 4,646,060 |
| Jun 18, 2024 | 99.33 | 101.87 | 99.31 | 101.24 | 98.84 | -0.79% | 5,990,946 |
| Jun 17, 2024 | 101.68 | 102.20 | 101.23 | 102.05 | 99.63 | -0.15% | 4,838,144 |
| Jun 14, 2024 | 101.95 | 102.33 | 101.51 | 102.20 | 99.77 | 0.22% | 5,643,631 |
| Jun 13, 2024 | 102.67 | 102.67 | 101.58 | 101.98 | 99.56 | -0.65% | 4,264,375 |
| Jun 12, 2024 | 104.25 | 104.31 | 102.24 | 102.65 | 100.21 | -1.13% | 4,083,643 |
| Jun 11, 2024 | 103.48 | 103.96 | 102.58 | 103.82 | 101.35 | 0.14% | 3,751,330 |
| Jun 10, 2024 | 103.55 | 103.88 | 102.60 | 103.68 | 101.22 | 0.07% | 3,821,639 |
| Jun 7, 2024 | 103.92 | 104.35 | 103.56 | 103.61 | 101.15 | -0.60% | 2,506,958 |
| Jun 6, 2024 | 104.00 | 104.90 | 103.53 | 104.24 | 101.76 | 0.16% | 4,847,607 |
| Jun 5, 2024 | 103.95 | 104.24 | 102.98 | 104.07 | 101.60 | 0.27% | 5,266,737 |
| Jun 4, 2024 | 102.91 | 104.11 | 102.56 | 103.79 | 101.33 | 0.81% | 5,080,937 |
| Jun 3, 2024 | 101.24 | 103.18 | 100.62 | 102.96 | 100.52 | 1.56% | 6,332,707 |
| May 31, 2024 | 99.28 | 101.52 | 99.28 | 101.38 | 98.97 | 1.98% | 7,528,798 |
| May 30, 2024 | 99.69 | 99.80 | 98.96 | 99.41 | 97.05 | -0.19% | 3,875,991 |
| May 29, 2024 | 99.85 | 99.99 | 99.21 | 99.60 | 97.24 | -0.45% | 4,465,027 |
| May 28, 2024 | 99.34 | 100.13 | 99.05 | 100.05 | 97.67 | 0.12% | 3,560,149 |
| May 24, 2024 | 100.24 | 100.79 | 99.59 | 99.93 | 97.56 | 0.28% | 4,053,913 |
| May 23, 2024 | 100.61 | 100.61 | 99.21 | 99.65 | 97.28 | -1.40% | 4,573,188 |
| May 22, 2024 | 99.53 | 101.18 | 99.21 | 101.07 | 98.67 | 0.84% | 4,407,813 |
| May 21, 2024 | 99.90 | 100.81 | 99.34 | 100.23 | 97.85 | 0.64% | 6,199,576 |
| May 20, 2024 | 99.87 | 100.47 | 99.42 | 99.59 | 97.23 | -0.24% | 5,340,322 |
| May 17, 2024 | 100.94 | 100.94 | 99.80 | 99.83 | 97.46 | -0.82% | 5,307,800 |
| May 16, 2024 | 100.71 | 101.46 | 100.52 | 100.66 | 98.27 | 0.09% | 4,417,444 |
| May 15, 2024 | 100.00 | 100.64 | 99.84 | 100.57 | 98.18 | 0.73% | 3,230,563 |
| May 14, 2024 | 99.50 | 100.14 | 99.41 | 99.84 | 97.47 | 0.55% | 3,292,760 |
| May 13, 2024 | 99.98 | 100.23 | 99.03 | 99.29 | 96.93 | -0.37% | 3,853,790 |
| May 10, 2024 | 99.60 | 99.99 | 99.34 | 99.66 | 97.29 | 0.20% | 4,149,342 |
| May 9, 2024 | 98.43 | 99.48 | 98.19 | 99.46 | 97.10 | 1.23% | 3,840,359 |
| May 8, 2024 | 97.55 | 98.51 | 97.18 | 98.25 | 95.92 | 0.74% | 5,784,348 |
| May 7, 2024 | 98.00 | 98.41 | 97.36 | 97.53 | 95.21 | 0.08% | 3,960,351 |
| May 6, 2024 | 97.76 | 97.90 | 96.65 | 97.45 | 95.14 | 0.05% | 4,517,746 |