NYSE - Nasdaq Real Time Price • USD
Philip Morris International Inc. (PM)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:55 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 99.50 | 99.90 | 95.95 | 96.09 | 96.09 | 7,417,400 |
Apr 24, 2024 | 96.80 | 99.10 | 95.64 | 99.02 | 99.02 | 13,572,400 |
Apr 23, 2024 | 94.39 | 97.71 | 93.84 | 97.66 | 97.66 | 13,105,500 |
Apr 22, 2024 | 93.51 | 94.28 | 92.94 | 94.06 | 94.06 | 8,656,300 |
Apr 19, 2024 | 91.54 | 94.03 | 91.38 | 93.77 | 93.77 | 8,703,300 |
Apr 18, 2024 | 90.79 | 91.23 | 90.65 | 91.20 | 91.20 | 4,041,700 |
Apr 17, 2024 | 89.89 | 90.63 | 89.30 | 90.58 | 90.58 | 4,767,000 |
Apr 16, 2024 | 88.60 | 89.65 | 88.43 | 89.50 | 89.50 | 4,617,600 |
Apr 15, 2024 | 89.27 | 89.60 | 87.82 | 88.60 | 88.60 | 7,773,900 |
Apr 12, 2024 | 89.12 | 89.54 | 88.66 | 88.85 | 88.85 | 5,516,100 |
Apr 11, 2024 | 89.90 | 89.91 | 88.87 | 89.43 | 89.43 | 5,932,000 |
Apr 10, 2024 | 89.73 | 90.03 | 88.66 | 89.72 | 89.72 | 9,601,600 |
Apr 9, 2024 | 90.50 | 91.22 | 90.41 | 91.07 | 91.07 | 5,068,200 |
Apr 8, 2024 | 89.83 | 90.42 | 89.58 | 90.32 | 90.32 | 5,302,100 |
Apr 5, 2024 | 90.04 | 90.21 | 88.96 | 89.48 | 89.48 | 5,119,400 |
Apr 4, 2024 | 91.59 | 91.59 | 90.01 | 90.10 | 90.10 | 5,469,000 |
Apr 3, 2024 | 91.84 | 92.05 | 90.94 | 91.00 | 91.00 | 4,823,900 |
Apr 2, 2024 | 91.43 | 92.29 | 91.40 | 91.82 | 91.82 | 4,861,400 |
Apr 1, 2024 | 91.40 | 92.45 | 91.23 | 91.44 | 91.44 | 6,476,700 |
Mar 28, 2024 | 92.53 | 92.70 | 91.55 | 91.62 | 91.62 | 5,311,900 |
Mar 27, 2024 | 90.79 | 92.28 | 90.69 | 92.23 | 92.23 | 8,796,800 |
Mar 26, 2024 | 91.35 | 91.46 | 90.30 | 90.38 | 90.38 | 7,869,800 |
Mar 25, 2024 | 90.84 | 91.51 | 90.80 | 91.15 | 91.15 | 8,673,200 |
Mar 22, 2024 | 92.46 | 92.52 | 90.83 | 90.88 | 90.88 | 6,124,500 |
Mar 21, 2024 | 93.70 | 94.42 | 92.16 | 92.20 | 92.20 | 8,398,200 |
Mar 20, 2024 | 1.30 Dividend | |||||
Mar 20, 2024 | 93.44 | 93.95 | 93.02 | 93.64 | 93.64 | 6,341,800 |
Mar 19, 2024 | 95.63 | 95.92 | 94.92 | 94.98 | 93.68 | 6,069,200 |
Mar 18, 2024 | 94.10 | 95.65 | 93.68 | 95.33 | 94.03 | 6,144,600 |
Mar 15, 2024 | 92.77 | 94.87 | 92.55 | 94.27 | 92.98 | 16,358,100 |
Mar 14, 2024 | 94.86 | 95.00 | 93.06 | 93.95 | 92.66 | 6,604,200 |
Mar 13, 2024 | 95.00 | 95.87 | 94.92 | 95.32 | 94.02 | 5,269,600 |
Mar 12, 2024 | 94.72 | 95.34 | 93.81 | 94.67 | 93.37 | 4,899,800 |
Mar 11, 2024 | 92.91 | 94.46 | 92.84 | 94.41 | 93.12 | 4,291,400 |
Mar 8, 2024 | 91.50 | 92.93 | 91.25 | 92.68 | 91.41 | 3,548,500 |
Mar 7, 2024 | 91.18 | 91.65 | 91.10 | 91.51 | 90.26 | 2,839,500 |
Mar 6, 2024 | 91.23 | 91.72 | 90.76 | 91.09 | 89.84 | 5,166,300 |
Mar 5, 2024 | 90.03 | 90.90 | 89.92 | 90.57 | 89.33 | 4,067,700 |
Mar 4, 2024 | 89.49 | 90.77 | 89.17 | 90.31 | 89.07 | 4,670,600 |
Mar 1, 2024 | 89.83 | 89.86 | 88.86 | 89.83 | 88.60 | 5,093,300 |
Feb 29, 2024 | 90.65 | 90.78 | 89.86 | 89.96 | 88.73 | 5,735,600 |
Feb 28, 2024 | 90.18 | 90.61 | 89.74 | 90.42 | 89.18 | 3,431,700 |
Feb 27, 2024 | 90.42 | 90.69 | 89.90 | 90.18 | 88.95 | 4,503,900 |
Feb 26, 2024 | 91.48 | 91.52 | 90.05 | 90.42 | 89.18 | 3,941,500 |
Feb 23, 2024 | 91.23 | 91.96 | 91.04 | 91.56 | 90.31 | 3,981,300 |
Feb 22, 2024 | 90.18 | 91.22 | 89.96 | 91.19 | 89.94 | 4,161,700 |
Feb 21, 2024 | 89.65 | 90.69 | 89.25 | 90.57 | 89.33 | 4,173,100 |
Feb 20, 2024 | 89.61 | 89.96 | 89.13 | 89.64 | 88.41 | 4,448,000 |
Feb 16, 2024 | 88.88 | 90.04 | 88.71 | 89.65 | 88.42 | 4,382,200 |
Feb 15, 2024 | 89.44 | 89.50 | 88.82 | 88.98 | 87.76 | 8,765,600 |
Feb 14, 2024 | 89.17 | 89.53 | 88.78 | 89.22 | 88.00 | 5,534,900 |
Feb 13, 2024 | 89.58 | 90.17 | 88.42 | 89.19 | 87.97 | 5,935,300 |
Feb 12, 2024 | 89.12 | 90.17 | 89.02 | 90.00 | 88.77 | 4,022,300 |
Feb 9, 2024 | 89.00 | 89.43 | 88.55 | 89.12 | 87.90 | 4,966,300 |
Feb 8, 2024 | 89.00 | 90.56 | 88.30 | 89.01 | 87.79 | 9,260,300 |
Feb 7, 2024 | 91.95 | 92.13 | 91.23 | 91.44 | 90.19 | 4,694,300 |
Feb 6, 2024 | 91.63 | 91.86 | 91.05 | 91.66 | 90.41 | 5,160,100 |
Feb 5, 2024 | 92.75 | 92.75 | 91.54 | 91.63 | 90.38 | 4,672,000 |
Feb 2, 2024 | 92.75 | 93.30 | 91.99 | 92.99 | 91.72 | 5,036,000 |
Feb 1, 2024 | 91.23 | 93.29 | 90.95 | 93.29 | 92.01 | 5,169,300 |
Jan 31, 2024 | 91.86 | 91.89 | 90.79 | 90.85 | 89.61 | 7,323,000 |
Jan 30, 2024 | 91.34 | 91.93 | 90.48 | 91.76 | 90.50 | 6,120,500 |
Jan 29, 2024 | 91.21 | 91.80 | 90.97 | 91.70 | 90.44 | 6,509,100 |
Jan 26, 2024 | 91.75 | 92.11 | 90.84 | 90.85 | 89.61 | 5,935,800 |
Jan 25, 2024 | 91.45 | 91.79 | 90.85 | 91.21 | 89.96 | 7,212,600 |
Jan 24, 2024 | 92.03 | 92.07 | 90.85 | 90.88 | 89.64 | 5,562,100 |
Jan 23, 2024 | 90.95 | 91.99 | 90.52 | 91.80 | 90.54 | 4,429,300 |
Jan 22, 2024 | 92.05 | 93.04 | 91.83 | 92.43 | 91.16 | 5,201,900 |
Jan 19, 2024 | 93.48 | 93.57 | 91.76 | 92.32 | 91.06 | 5,891,600 |
Jan 18, 2024 | 93.10 | 93.48 | 92.20 | 93.19 | 91.91 | 3,640,800 |
Jan 17, 2024 | 94.06 | 94.53 | 93.37 | 93.71 | 92.43 | 2,753,400 |
Jan 16, 2024 | 95.16 | 95.16 | 94.16 | 94.51 | 93.22 | 3,304,500 |
Jan 12, 2024 | 95.97 | 96.41 | 95.11 | 95.27 | 93.97 | 3,593,200 |
Jan 11, 2024 | 94.32 | 95.25 | 93.85 | 95.15 | 93.85 | 4,467,600 |
Jan 10, 2024 | 95.69 | 96.38 | 93.51 | 94.47 | 93.18 | 4,837,400 |
Jan 9, 2024 | 95.62 | 95.68 | 94.78 | 95.59 | 94.28 | 4,523,500 |
Jan 8, 2024 | 95.89 | 96.76 | 95.86 | 96.29 | 94.97 | 3,828,300 |
Jan 5, 2024 | 95.40 | 96.03 | 94.62 | 95.30 | 94.00 | 3,251,800 |
Jan 4, 2024 | 95.78 | 96.82 | 95.56 | 95.66 | 94.35 | 5,179,400 |
Jan 3, 2024 | 95.44 | 95.68 | 94.74 | 95.42 | 94.11 | 4,145,200 |
Jan 2, 2024 | 93.82 | 95.88 | 93.66 | 95.56 | 94.25 | 5,038,500 |
Dec 29, 2023 | 94.08 | 94.32 | 93.73 | 94.08 | 92.79 | 3,709,200 |
Dec 28, 2023 | 93.55 | 94.38 | 93.45 | 94.08 | 92.79 | 3,425,800 |
Dec 27, 2023 | 93.19 | 93.94 | 93.19 | 93.78 | 92.50 | 3,717,200 |
Dec 26, 2023 | 92.75 | 93.66 | 92.60 | 93.25 | 91.97 | 2,608,400 |
Dec 22, 2023 | 92.99 | 93.80 | 92.69 | 92.94 | 91.67 | 2,578,700 |
Dec 21, 2023 | 92.28 | 93.11 | 92.12 | 92.83 | 91.56 | 3,617,600 |
Dec 20, 2023 | 1.30 Dividend | |||||
Dec 20, 2023 | 93.73 | 94.07 | 91.96 | 91.99 | 90.73 | 4,461,900 |
Dec 19, 2023 | 95.20 | 95.75 | 94.89 | 95.27 | 92.68 | 3,897,900 |
Dec 18, 2023 | 94.92 | 95.58 | 94.13 | 94.88 | 92.30 | 4,606,400 |
Dec 15, 2023 | 94.59 | 95.30 | 94.40 | 94.46 | 91.90 | 17,596,500 |
Dec 14, 2023 | 94.95 | 96.58 | 94.67 | 94.67 | 92.10 | 8,806,900 |
Dec 13, 2023 | 92.88 | 94.42 | 91.73 | 94.40 | 91.84 | 11,393,000 |
Dec 12, 2023 | 92.81 | 93.02 | 92.16 | 92.88 | 90.36 | 4,038,200 |
Dec 11, 2023 | 91.88 | 93.31 | 91.88 | 92.99 | 90.47 | 4,270,100 |
Dec 8, 2023 | 91.33 | 91.47 | 90.67 | 91.31 | 88.83 | 3,874,700 |
Dec 7, 2023 | 91.37 | 91.47 | 90.69 | 91.12 | 88.65 | 5,511,700 |
Dec 6, 2023 | 90.79 | 91.37 | 90.15 | 91.10 | 88.63 | 5,719,600 |
Dec 5, 2023 | 92.52 | 93.40 | 91.77 | 92.54 | 90.03 | 3,606,800 |
Dec 4, 2023 | 93.80 | 94.79 | 92.49 | 92.93 | 90.41 | 5,729,500 |
Dec 1, 2023 | 93.33 | 94.20 | 93.00 | 94.05 | 91.50 | 3,197,300 |
Nov 30, 2023 | 94.03 | 94.03 | 92.76 | 93.36 | 90.83 | 4,319,400 |
Nov 29, 2023 | 94.34 | 94.48 | 93.43 | 93.65 | 91.11 | 2,627,800 |
Nov 28, 2023 | 94.07 | 94.49 | 93.55 | 94.15 | 91.59 | 2,456,500 |
Nov 27, 2023 | 94.07 | 94.27 | 93.54 | 94.05 | 91.50 | 3,478,700 |
Nov 24, 2023 | 94.00 | 94.41 | 93.90 | 94.34 | 91.78 | 2,080,100 |
Nov 22, 2023 | 93.03 | 93.85 | 92.56 | 93.82 | 91.27 | 3,508,300 |
Nov 21, 2023 | 92.67 | 93.09 | 92.24 | 92.80 | 90.28 | 3,211,600 |
Nov 20, 2023 | 91.35 | 92.48 | 91.15 | 92.38 | 89.87 | 3,466,300 |
Nov 17, 2023 | 91.65 | 92.18 | 91.04 | 91.95 | 89.45 | 3,059,700 |
Nov 16, 2023 | 91.06 | 92.00 | 90.32 | 91.28 | 88.80 | 4,579,400 |
Nov 15, 2023 | 90.67 | 91.74 | 90.31 | 91.73 | 89.24 | 6,297,800 |
Nov 14, 2023 | 90.45 | 91.17 | 90.11 | 90.40 | 87.95 | 6,202,500 |
Nov 13, 2023 | 89.87 | 90.54 | 89.43 | 90.00 | 87.56 | 7,640,200 |
Nov 10, 2023 | 90.00 | 90.07 | 88.68 | 89.70 | 87.27 | 6,008,100 |
Nov 9, 2023 | 90.41 | 90.41 | 89.60 | 89.80 | 87.36 | 5,264,800 |
Nov 8, 2023 | 91.29 | 91.70 | 90.19 | 90.20 | 87.75 | 5,185,100 |
Nov 7, 2023 | 91.02 | 91.55 | 90.61 | 91.28 | 88.80 | 3,085,200 |
Nov 6, 2023 | 91.68 | 91.78 | 90.78 | 90.97 | 88.50 | 5,216,500 |
Nov 3, 2023 | 91.50 | 92.55 | 91.36 | 91.52 | 89.04 | 3,929,500 |
Nov 2, 2023 | 89.38 | 91.04 | 88.78 | 90.94 | 88.47 | 3,600,000 |
Nov 1, 2023 | 89.56 | 89.57 | 88.54 | 89.01 | 86.59 | 4,170,400 |
Oct 31, 2023 | 89.27 | 89.45 | 88.52 | 89.16 | 86.74 | 3,487,100 |
Oct 30, 2023 | 88.30 | 89.90 | 88.21 | 89.39 | 86.96 | 3,821,600 |
Oct 27, 2023 | 89.32 | 89.70 | 87.23 | 87.47 | 85.10 | 4,321,600 |
Oct 26, 2023 | 89.88 | 90.28 | 89.37 | 89.71 | 87.27 | 4,297,800 |
Oct 25, 2023 | 90.46 | 91.37 | 89.93 | 90.03 | 87.59 | 4,021,700 |
Oct 24, 2023 | 90.44 | 91.37 | 90.38 | 90.83 | 88.36 | 2,915,200 |
Oct 23, 2023 | 92.31 | 92.35 | 90.54 | 90.92 | 88.45 | 4,059,500 |
Oct 20, 2023 | 90.72 | 93.43 | 90.72 | 92.56 | 90.05 | 5,591,800 |
Oct 19, 2023 | 91.46 | 92.86 | 90.21 | 90.73 | 88.27 | 6,693,300 |
Oct 18, 2023 | 93.31 | 94.02 | 92.77 | 93.21 | 90.68 | 3,842,900 |
Oct 17, 2023 | 92.69 | 93.42 | 92.26 | 93.39 | 90.85 | 2,716,600 |
Oct 16, 2023 | 93.02 | 93.43 | 92.21 | 93.12 | 90.59 | 3,682,900 |
Oct 13, 2023 | 91.28 | 92.36 | 91.02 | 92.26 | 89.76 | 3,119,200 |
Oct 12, 2023 | 93.48 | 93.75 | 91.20 | 91.87 | 89.38 | 3,660,500 |
Oct 11, 2023 | 94.34 | 94.50 | 92.69 | 93.15 | 90.62 | 3,604,200 |
Oct 10, 2023 | 93.35 | 95.39 | 93.23 | 94.05 | 91.50 | 6,983,600 |
Oct 9, 2023 | 91.86 | 92.34 | 91.28 | 92.31 | 89.80 | 2,457,300 |
Oct 6, 2023 | 91.15 | 92.24 | 90.51 | 92.17 | 89.67 | 4,987,300 |
Oct 5, 2023 | 91.80 | 92.33 | 91.23 | 91.98 | 89.48 | 5,452,600 |
Oct 4, 2023 | 90.40 | 91.64 | 90.28 | 91.33 | 88.85 | 4,151,600 |
Oct 3, 2023 | 91.02 | 91.50 | 90.09 | 90.27 | 87.82 | 4,129,500 |
Oct 2, 2023 | 92.30 | 92.76 | 91.09 | 91.41 | 88.93 | 5,299,600 |
Sep 29, 2023 | 93.87 | 93.87 | 92.24 | 92.58 | 90.07 | 5,330,800 |
Sep 28, 2023 | 91.00 | 93.45 | 90.90 | 93.05 | 90.52 | 6,932,800 |
Sep 27, 2023 | 90.89 | 91.10 | 90.07 | 90.32 | 87.87 | 4,793,100 |
Sep 26, 2023 | 1.30 Dividend | |||||
Sep 26, 2023 | 91.91 | 91.98 | 90.95 | 91.07 | 88.60 | 4,184,800 |
Sep 25, 2023 | 93.61 | 94.24 | 93.36 | 93.72 | 89.91 | 4,092,700 |
Sep 22, 2023 | 95.78 | 95.78 | 94.28 | 94.93 | 91.07 | 4,903,600 |
Sep 21, 2023 | 96.73 | 97.11 | 95.41 | 95.92 | 92.02 | 3,591,700 |
Sep 20, 2023 | 97.56 | 98.52 | 97.04 | 97.71 | 93.74 | 3,765,000 |
Sep 19, 2023 | 96.99 | 97.67 | 96.65 | 97.32 | 93.36 | 3,723,200 |
Sep 18, 2023 | 96.35 | 97.03 | 95.76 | 96.96 | 93.02 | 4,557,100 |
Sep 15, 2023 | 95.65 | 96.31 | 95.25 | 95.79 | 91.90 | 6,920,800 |
Sep 14, 2023 | 95.44 | 96.33 | 95.27 | 96.31 | 92.40 | 4,214,600 |
Sep 13, 2023 | 95.00 | 95.58 | 94.65 | 95.25 | 91.38 | 4,688,400 |
Sep 12, 2023 | 94.76 | 94.96 | 94.05 | 94.45 | 90.61 | 3,071,000 |
Sep 11, 2023 | 93.95 | 94.97 | 93.86 | 94.53 | 90.69 | 2,482,600 |
Sep 8, 2023 | 93.41 | 93.75 | 92.80 | 93.67 | 89.86 | 4,130,900 |
Sep 7, 2023 | 94.18 | 94.39 | 93.05 | 93.28 | 89.49 | 3,531,000 |
Sep 6, 2023 | 94.15 | 94.17 | 93.06 | 93.55 | 89.75 | 4,690,700 |
Sep 5, 2023 | 95.45 | 95.71 | 94.24 | 94.51 | 90.67 | 4,328,000 |
Sep 1, 2023 | 96.74 | 96.97 | 95.08 | 95.68 | 91.79 | 2,538,600 |
Aug 31, 2023 | 97.00 | 97.45 | 96.00 | 96.06 | 92.16 | 3,098,500 |
Aug 30, 2023 | 96.65 | 96.81 | 96.07 | 96.76 | 92.83 | 2,574,100 |
Aug 29, 2023 | 96.03 | 96.52 | 95.26 | 96.25 | 92.34 | 2,457,500 |
Aug 28, 2023 | 95.40 | 96.07 | 95.27 | 95.88 | 91.98 | 2,659,400 |
Aug 25, 2023 | 94.69 | 95.13 | 94.05 | 95.07 | 91.21 | 2,474,700 |
Aug 24, 2023 | 94.07 | 95.23 | 93.91 | 94.08 | 90.26 | 2,713,900 |
Aug 23, 2023 | 94.40 | 94.40 | 93.74 | 94.32 | 90.49 | 2,458,800 |
Aug 22, 2023 | 93.94 | 94.29 | 93.31 | 94.03 | 90.21 | 2,459,400 |
Aug 21, 2023 | 94.36 | 95.28 | 94.03 | 94.33 | 90.50 | 3,093,500 |
Aug 18, 2023 | 93.27 | 94.66 | 93.17 | 94.36 | 90.53 | 2,884,600 |
Aug 17, 2023 | 94.22 | 94.65 | 92.87 | 93.40 | 89.60 | 3,385,600 |
Aug 16, 2023 | 94.43 | 95.35 | 93.71 | 93.99 | 90.17 | 3,222,100 |
Aug 15, 2023 | 95.47 | 95.47 | 94.31 | 94.63 | 90.78 | 2,689,900 |
Aug 14, 2023 | 96.17 | 96.50 | 95.72 | 95.85 | 91.95 | 2,763,800 |
Aug 11, 2023 | 96.53 | 96.63 | 95.73 | 96.16 | 92.25 | 2,642,300 |
Aug 10, 2023 | 97.50 | 98.41 | 96.80 | 96.84 | 92.90 | 2,402,400 |
Aug 9, 2023 | 97.04 | 97.75 | 97.01 | 97.12 | 93.17 | 1,829,500 |
Aug 8, 2023 | 96.81 | 97.44 | 96.13 | 97.15 | 93.20 | 2,433,500 |
Aug 7, 2023 | 96.57 | 97.70 | 96.45 | 97.21 | 93.26 | 2,303,300 |
Aug 4, 2023 | 97.27 | 97.63 | 96.10 | 96.21 | 92.30 | 2,560,300 |
Aug 3, 2023 | 97.74 | 97.89 | 97.10 | 97.42 | 93.46 | 2,309,900 |
Aug 2, 2023 | 97.87 | 98.44 | 97.01 | 97.94 | 93.96 | 2,873,600 |
Aug 1, 2023 | 100.00 | 100.16 | 98.22 | 98.25 | 94.26 | 3,380,300 |
Jul 31, 2023 | 99.58 | 100.18 | 99.18 | 99.72 | 95.67 | 4,740,600 |
Jul 28, 2023 | 99.00 | 99.96 | 98.49 | 99.86 | 95.80 | 3,888,900 |
Jul 27, 2023 | 98.50 | 98.96 | 98.20 | 98.58 | 94.57 | 4,643,200 |
Jul 26, 2023 | 96.99 | 98.46 | 96.58 | 98.23 | 94.24 | 3,869,000 |
Jul 25, 2023 | 97.24 | 97.50 | 95.81 | 97.19 | 93.24 | 4,042,200 |
Jul 24, 2023 | 97.54 | 97.93 | 97.39 | 97.62 | 93.65 | 4,414,500 |
Jul 21, 2023 | 98.54 | 98.54 | 97.21 | 97.52 | 93.56 | 4,192,600 |
Jul 20, 2023 | 99.78 | 100.70 | 98.15 | 98.18 | 94.19 | 6,553,800 |
Jul 19, 2023 | 98.01 | 99.44 | 97.98 | 98.77 | 94.76 | 7,653,900 |
Jul 18, 2023 | 98.62 | 99.66 | 98.27 | 98.35 | 94.35 | 5,936,800 |
Jul 17, 2023 | 99.15 | 99.30 | 97.91 | 98.95 | 94.93 | 4,730,500 |
Jul 14, 2023 | 100.37 | 100.67 | 99.49 | 99.50 | 95.46 | 2,938,400 |
Jul 13, 2023 | 99.27 | 100.64 | 99.06 | 100.49 | 96.41 | 5,405,700 |
Jul 12, 2023 | 98.75 | 99.17 | 98.62 | 99.00 | 94.98 | 5,605,000 |
Jul 11, 2023 | 98.11 | 98.60 | 97.82 | 98.60 | 94.59 | 3,419,300 |
Jul 10, 2023 | 97.94 | 98.53 | 97.40 | 97.75 | 93.78 | 4,123,100 |
Jul 7, 2023 | 97.49 | 98.50 | 97.24 | 97.70 | 93.73 | 4,707,800 |
Jul 6, 2023 | 96.48 | 97.73 | 96.29 | 97.50 | 93.54 | 3,091,900 |
Jul 5, 2023 | 97.97 | 98.08 | 97.03 | 97.45 | 93.49 | 3,817,800 |
Jul 3, 2023 | 98.00 | 98.52 | 97.41 | 98.48 | 94.48 | 2,061,100 |
Jun 30, 2023 | 97.83 | 98.21 | 97.21 | 97.62 | 93.65 | 3,754,900 |
Jun 29, 2023 | 96.07 | 97.73 | 95.95 | 97.69 | 93.72 | 3,143,100 |
Jun 28, 2023 | 96.16 | 96.42 | 95.22 | 96.20 | 92.29 | 2,976,400 |
Jun 27, 2023 | 96.88 | 97.12 | 95.99 | 96.56 | 92.64 | 3,345,600 |
Jun 26, 2023 | 96.22 | 97.12 | 95.30 | 96.77 | 92.84 | 3,825,700 |
Jun 23, 2023 | 95.67 | 96.85 | 95.50 | 96.30 | 92.39 | 8,867,100 |
Jun 22, 2023 | 1.27 Dividend | |||||
Jun 22, 2023 | 95.22 | 96.12 | 94.69 | 95.69 | 91.80 | 5,775,900 |
Jun 21, 2023 | 95.00 | 96.57 | 94.81 | 96.35 | 91.22 | 4,877,900 |
Jun 20, 2023 | 95.76 | 96.65 | 94.79 | 94.82 | 89.77 | 5,025,700 |
Jun 16, 2023 | 94.75 | 96.11 | 94.61 | 94.89 | 89.83 | 9,497,200 |
Jun 15, 2023 | 93.70 | 95.02 | 93.45 | 94.73 | 89.68 | 4,725,200 |
Jun 14, 2023 | 93.98 | 94.18 | 92.85 | 93.06 | 88.10 | 3,046,000 |
Jun 13, 2023 | 92.54 | 93.37 | 92.45 | 93.30 | 88.33 | 3,403,800 |
Jun 12, 2023 | 92.55 | 92.86 | 92.15 | 92.65 | 87.71 | 2,817,800 |
Jun 9, 2023 | 92.10 | 92.70 | 91.70 | 92.59 | 87.66 | 3,433,800 |
Jun 8, 2023 | 92.50 | 92.69 | 91.83 | 92.17 | 87.26 | 2,712,600 |
Jun 7, 2023 | 91.86 | 92.41 | 91.09 | 92.25 | 87.33 | 5,067,700 |
Jun 6, 2023 | 89.95 | 91.71 | 89.88 | 91.62 | 86.74 | 4,457,600 |
Jun 5, 2023 | 91.49 | 91.49 | 89.58 | 90.05 | 85.25 | 4,470,500 |
Jun 2, 2023 | 90.50 | 92.02 | 90.20 | 91.78 | 86.89 | 4,688,500 |
Jun 1, 2023 | 90.14 | 90.76 | 89.62 | 90.16 | 85.36 | 4,386,900 |
May 31, 2023 | 90.04 | 90.58 | 89.56 | 90.01 | 85.21 | 6,644,900 |
May 30, 2023 | 90.30 | 90.61 | 89.09 | 90.21 | 85.40 | 7,805,300 |
May 26, 2023 | 91.70 | 92.00 | 90.72 | 90.84 | 86.00 | 4,777,200 |
May 25, 2023 | 91.71 | 91.85 | 90.63 | 90.76 | 85.92 | 5,536,100 |
May 24, 2023 | 93.02 | 93.52 | 92.34 | 92.35 | 87.43 | 3,737,200 |
May 23, 2023 | 93.48 | 93.69 | 92.94 | 92.94 | 87.99 | 7,659,600 |
May 22, 2023 | 93.05 | 93.56 | 92.68 | 93.07 | 88.11 | 3,062,600 |
May 19, 2023 | 93.12 | 93.78 | 93.04 | 93.19 | 88.22 | 4,027,000 |
May 18, 2023 | 92.83 | 93.04 | 91.81 | 92.60 | 87.67 | 8,395,200 |
May 17, 2023 | 94.02 | 94.47 | 93.12 | 93.49 | 88.51 | 5,658,000 |
May 16, 2023 | 94.71 | 94.92 | 93.75 | 93.86 | 88.86 | 6,273,100 |
May 15, 2023 | 95.39 | 95.49 | 94.51 | 95.00 | 89.94 | 2,600,100 |
May 12, 2023 | 95.05 | 95.19 | 94.42 | 95.12 | 90.05 | 2,229,400 |
May 11, 2023 | 94.51 | 95.06 | 93.77 | 95.04 | 89.98 | 3,554,500 |
May 10, 2023 | 95.92 | 96.19 | 94.01 | 95.10 | 90.03 | 2,667,400 |
May 9, 2023 | 95.22 | 96.23 | 94.47 | 95.65 | 90.55 | 2,908,200 |
May 8, 2023 | 95.54 | 95.86 | 95.06 | 95.56 | 90.47 | 2,278,700 |
May 5, 2023 | 94.50 | 96.00 | 94.19 | 95.56 | 90.47 | 2,426,800 |
May 4, 2023 | 95.45 | 95.67 | 93.78 | 94.38 | 89.35 | 4,466,100 |
May 3, 2023 | 96.89 | 97.34 | 95.82 | 95.86 | 90.75 | 3,579,900 |
May 2, 2023 | 99.06 | 99.29 | 95.42 | 96.91 | 91.75 | 3,814,600 |
May 1, 2023 | 99.75 | 100.79 | 99.29 | 99.35 | 94.06 | 2,340,800 |
Apr 28, 2023 | 98.66 | 100.03 | 98.37 | 99.97 | 94.64 | 3,855,100 |
Apr 27, 2023 | 97.87 | 99.16 | 97.45 | 98.82 | 93.55 | 4,131,000 |
Apr 26, 2023 | 98.39 | 99.11 | 98.16 | 98.20 | 92.97 | 2,489,600 |
Related Tickers
MO Altria Group, Inc.
43.54
+1.44%
BTI British American Tobacco p.l.c.
29.40
-0.31%
VGR Vector Group Ltd.
10.33
-1.05%
BATS.L British American Tobacco p.l.c.
2,344.01
+0.30%
UVV Universal Corporation
51.25
-1.27%
IMBBY Imperial Brands PLC
23.18
+1.44%
IMB.L Imperial Brands PLC
1,834.50
+0.38%
TPB Turning Point Brands, Inc.
27.78
-1.24%
RLX RLX Technology Inc.
1.9100
+2.14%
XXII 22nd Century Group, Inc.
1.8300
-0.54%