Historical Stock Price
| Home |
| Free Dividend Report |
| PM Dividend History |
| PM Historical Stock Prices |
| Preferred Stock Newsletter |
| PM Options Chain |
| PM Message Board |
Philip Morris International (PM) has the following price history information. Looking back at PM historical stock prices for the last five trading days, on April 11, 2024, PM opened at $89.90, traded as high as $89.91 and as low as $88.87, and closed at $89.43. Trading volume was a total of 5.93M shares. On April 12, 2024, PM opened at $89.12, traded as high as $89.54 and as low as $88.66, and closed at $88.85. Trading volume was a total of 5.52M shares. On April 15, 2024, PM opened at $89.27, traded as high as $89.60 and as low as $87.82, and closed at $88.60. Trading volume was a total of 7.77M shares. On April 16, 2024, PM opened at $88.60, traded as high as $89.65 and as low as $88.43, and closed at $89.50. Trading volume was a total of 4.62M shares. On April 17, 2024, PM opened at $89.89, traded as high as $90.63 and as low as $89.30, and closed at $90.58. Trading volume was a total of 4.77M shares.
PM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Philip Morris International shares, starting with a $10,000 purchase of PM, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $83.54 | ||
| End price/share: | $90.58 | ||
| Starting shares: | 119.70 | ||
| Ending shares: | 200.29 | ||
| Dividends reinvested/share: | $45.55 | ||
| Total return: | 81.42% | ||
| Average Annual Total Return: | 6.14% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,140.49 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $83.54 | ||
| End price/share: | $90.58 | ||
| Dividends collected/share: | $45.55 | ||
| Total return: | 62.95% | ||
| Average Annual Total Return: | 5.01% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,300.10 | ||
| Years: | 9.99 | ||
 | |||||
| PM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $89.90 | $89.91 | $88.87 | $89.43 | 5.93M |
| 04/12/2024 | $89.12 | $89.54 | $88.66 | $88.85 | 5.52M |
| 04/15/2024 | $89.27 | $89.60 | $87.82 | $88.60 | 7.77M |
| 04/16/2024 | $88.60 | $89.65 | $88.43 | $89.50 | 4.62M |
| 04/17/2024 | $89.89 | $90.63 | $89.30 | $90.58 | 4.77M |
|
| About Philip Morris International |
| Philip Morris International is a holding company. Through its subsidiaries, Co. is an international tobacco company engaged in the manufacture and sale of cigarettes, as well as smoke-free products, associated electronic devices and accessories, and other nicotine-containing products in markets outside the U.S. Co. has a range of reduced-risk products in various stages of development, scientific assessment and commercialization. Co.'s IQOS smoke-free product brand portfolio includes heated tobacco and nicotine-containing vapor products. Co.'s smoke-free platform is a controlled device into which a heated tobacco unit is inserted and heated to generate an aerosol. |
| PM Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $89.43 |
| 04/12/2024 | $88.85 |
| 04/15/2024 | $88.60 |
| 04/16/2024 | $89.50 |
| 04/17/2024 | $90.58 |
| Consumer Historical Prices |
| PM is categorized under the Consumer sector; below are some other companies in the same sector:
POST Historical Stock Prices Also explore: PM shares outstanding history
|
Free PM Email Alerts:
PM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.