Philip Morris International Inc

(NYSE: PM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
93.68 Down -0.29 -0.31%
Find prices for:
MORE ON PM
PHILIP MORRIS INTERNATIONAL INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 95.75 93.69 95.68 93.97 16,071,300
5/13/2013 96.32 93.03 93.16 95.68 24,707,300
5/6/2013 94.56 92.85 93.78 93.32 24,535,200
4/29/2013 96.73 94.05 95.31 94.26 23,996,200
4/22/2013 95.72 91.67 91.9 95.31 21,403,200
4/15/2013 96.17 90.7 95.94 91.95 29,222,900
4/8/2013 96.6 92.8 92.94 96.44 18,379,300
4/1/2013 95.32 92.07 92.74 92.72 22,714,800
3/26/2013 0.85 Ex-dividend
3/25/2013 92.94 90.99 91.99 92.71 27,720,200
3/18/2013 91.97 90.25 90.54 91.62 30,083,500
3/11/2013 91.63 90.04 90.9 91.37 26,786,400
3/4/2013 92.92 90.91 91.48 91.11 19,883,000
2/25/2013 93.57 90.73 93.28 91.44 26,947,000
2/18/2013 93.61 90.09 90.37 93.42 19,360,000
2/11/2013 91.47 89.4 90.4 89.99 21,282,000
2/4/2013 90.85 86.8 87.53 90.45 26,121,400
1/28/2013 89.56 87.4 89.31 88.13 26,457,800
1/21/2013 90.29 88.54 89.93 89.42 19,706,000
1/14/2013 89.98 87.9 89.34 89.98 22,379,400
1/7/2013 89.83 85.51 86.17 89.23 26,603,400
12/31/2012 87.32 82.44 82.72 86.52 22,231,600
12/24/2012 84.26 82.6 83.6 82.65 15,086,100
12/24/2012 0.85 Ex-dividend
12/17/2012 88.47 83.78 87.95 84.95 41,870,900
12/10/2012 89.96 87.51 89.16 87.75 21,912,600
12/3/2012 90.49 88.18 90.01 89.47 22,160,000
11/26/2012 90.84 88.25 89.84 89.88 26,601,400
11/19/2012 90.43 85.54 85.59 90.41 16,355,100
11/12/2012 86.21 82.1 85.32 84.93 30,608,900
11/5/2012 87.86 84.53 86.61 85.42 22,230,600
10/29/2012 89.5 86.87 89.24 86.93 20,383,300
10/22/2012 89.41 87.4 88.28 88.28 20,592,300
10/15/2012 92.82 87.96 92.15 88.12 28,578,500
10/8/2012 93.86 90.62 93.7 91.7 18,836,600
10/1/2012 94.13 90 90.27 93.74 19,463,600
9/25/2012 0.85 Ex-dividend
9/24/2012 92.32 89.73 92.01 89.94 21,748,300
9/17/2012 92.59 89.35 89.36 92.14 39,766,400
9/10/2012 90.57 86.11 88.64 89.48 54,839,600
9/3/2012 90.1 88.67 89.44 88.83 18,041,500
8/27/2012 91.99 89.3 89.79 89.3 19,358,700
8/20/2012 93.6 88.28 93.39 89.76 22,918,000
8/13/2012 93.5 91.68 91.98 93.38 19,390,000
8/6/2012 93.15 90.56 92 92.21 17,701,200
7/30/2012 92 89.55 89.9 91.93 21,140,700
7/23/2012 90.99 86.83 88.31 90.3 25,551,200
7/16/2012 91 88.19 90.1 88.89 26,580,500
7/9/2012 91.39 89.22 89.31 90.21 23,299,500
7/2/2012 89.58 87.2 87.34 89.45 14,778,500
6/25/2012 87.6 83.79 84.64 87.26 24,652,600
6/25/2012 0.77 Ex-dividend
6/18/2012 88.94 85.5 87.52 86.01 29,993,800
6/11/2012 88.19 84.08 84.41 87.73 37,015,000
6/4/2012 84.11 81.1 82.62 83.97 22,578,800
5/28/2012 85.73 82.46 85.43 82.79 21,944,000
5/21/2012 85.9 83.78 84.6 85.38 23,445,000
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 10:11 AM ET
Ad Choice Feedback