Philip Morris International Inc - Price History
Monthly price history for PM (Philip Morris International Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $95.36 | $95.36 |
| March 2024 | $91.62 | $91.62 |
| February 2024 | $88.73 | $89.96 |
| January 2024 | $89.61 | $90.85 |
| December 2023 | $92.79 | $94.08 |
| November 2023 | $90.83 | $93.36 |
| October 2023 | $86.74 | $89.16 |
| September 2023 | $90.07 | $92.58 |
| August 2023 | $92.16 | $96.06 |
| July 2023 | $95.67 | $99.72 |
| June 2023 | $93.65 | $97.62 |
| May 2023 | $85.21 | $90.01 |
| April 2023 | $94.64 | $99.97 |
| March 2023 | $92.07 | $97.25 |
| February 2023 | $90.89 | $97.30 |
| January 2023 | $97.38 | $104.24 |
| December 2022 | $94.54 | $101.21 |
| November 2022 | $91.94 | $99.67 |
| October 2022 | $84.72 | $91.85 |
| September 2022 | $76.57 | $83.01 |
| August 2022 | $86.84 | $95.49 |
| July 2022 | $88.35 | $97.15 |
| June 2022 | $89.79 | $98.74 |
| May 2022 | $95.43 | $106.25 |
| April 2022 | $89.81 | $100 |
| March 2022 | $84.37 | $93.94 |
| February 2022 | $89.56 | $101.07 |
| January 2022 | $91.14 | $102.85 |
| December 2021 | $84.18 | $95 |
| November 2021 | $75.13 | $85.94 |
| October 2021 | $82.65 | $94.54 |
| September 2021 | $82.87 | $94.79 |
| August 2021 | $88.95 | $103 |
| July 2021 | $86.44 | $100.09 |
| June 2021 | $85.59 | $99.11 |
| May 2021 | $82.28 | $96.43 |
| April 2021 | $81.06 | $95 |
| March 2021 | $75.72 | $88.74 |
| February 2021 | $70.74 | $84.02 |
| January 2021 | $67.06 | $79.65 |
| December 2020 | $69.70 | $82.79 |
| November 2020 | $62.87 | $75.75 |
| October 2020 | $58.94 | $71.02 |
| September 2020 | $62.24 | $74.99 |
| August 2020 | $65.19 | $79.79 |
| July 2020 | $62.75 | $76.81 |
| June 2020 | $57.24 | $70.06 |
| May 2020 | $58.99 | $73.36 |
| April 2020 | $59.99 | $74.60 |
| March 2020 | $58.67 | $72.96 |
| February 2020 | $64.68 | $81.87 |
| January 2020 | $65.33 | $82.70 |
| December 2019 | $67.22 | $85.09 |
| November 2019 | $64.62 | $82.93 |
| October 2019 | $63.46 | $81.44 |
| September 2019 | $59.17 | $75.93 |
| August 2019 | $55.26 | $72.09 |
| July 2019 | $64.09 | $83.61 |
| June 2019 | $60.20 | $78.53 |
| May 2019 | $58.25 | $77.13 |
| April 2019 | $65.37 | $86.56 |
| March 2019 | $66.75 | $88.39 |
| February 2019 | $64.84 | $86.94 |
| January 2019 | $57.21 | $76.72 |
| December 2018 | $49.79 | $66.76 |
| November 2018 | $63.55 | $86.53 |
| October 2018 | $64.68 | $88.07 |
| September 2018 | $59.89 | $81.54 |
| August 2018 | $56.41 | $77.89 |
| July 2018 | $62.50 | $86.30 |
| June 2018 | $58.47 | $80.74 |
| May 2018 | $56.80 | $79.54 |
| April 2018 | $58.55 | $82 |
| March 2018 | $70.98 | $99.40 |
| February 2018 | $73.15 | $103.55 |
| January 2018 | $75.75 | $107.23 |
| December 2017 | $74.64 | $105.65 |
| November 2017 | $71.87 | $102.75 |
| October 2017 | $73.19 | $104.64 |
| September 2017 | $77.65 | $111.01 |
| August 2017 | $81.02 | $116.93 |
| July 2017 | $80.86 | $116.71 |
| June 2017 | $81.38 | $117.45 |
| May 2017 | $82.30 | $119.80 |
| April 2017 | $76.14 | $110.84 |
| March 2017 | $77.56 | $112.90 |
| February 2017 | $74.43 | $109.35 |
| January 2017 | $65.44 | $96.13 |
| December 2016 | $62.28 | $91.49 |
| November 2016 | $59.41 | $88.28 |
| October 2016 | $64.90 | $96.44 |
| September 2016 | $65.42 | $97.22 |
| August 2016 | $66.56 | $99.93 |
| July 2016 | $66.78 | $100.26 |
| June 2016 | $67.75 | $101.72 |
| May 2016 | $65.07 | $98.68 |
| April 2016 | $64.70 | $98.12 |
| March 2016 | $64.69 | $98.11 |
| February 2016 | $59.40 | $91.03 |
| January 2016 | $58.74 | $90.01 |
| December 2015 | $57.36 | $87.91 |
| November 2015 | $56.36 | $87.39 |
| October 2015 | $57.01 | $88.40 |
| September 2015 | $51.16 | $79.33 |
| August 2015 | $50.81 | $79.80 |
| July 2015 | $54.46 | $85.53 |
| June 2015 | $51.05 | $80.17 |
| May 2015 | $52.26 | $83.07 |
| April 2015 | $52.51 | $83.47 |
| March 2015 | $47.39 | $75.33 |
| February 2015 | $51.53 | $82.96 |
| January 2015 | $49.84 | $80.24 |
| December 2014 | $50.60 | $81.45 |
| November 2014 | $53.35 | $86.93 |
| October 2014 | $54.63 | $89.01 |
| September 2014 | $51.18 | $83.40 |
| August 2014 | $51.91 | $85.58 |
| July 2014 | $49.74 | $82.01 |
| June 2014 | $51.14 | $84.31 |
| May 2014 | $53.15 | $88.54 |
| April 2014 | $51.28 | $85.43 |
| March 2014 | $49.14 | $81.87 |
| February 2014 | $48 | $80.91 |
| January 2014 | $46.36 | $78.14 |
| December 2013 | $51.69 | $87.13 |
| November 2013 | $50.19 | $85.54 |
| October 2013 | $52.29 | $89.12 |
| September 2013 | $50.80 | $86.59 |
| August 2013 | $48.44 | $83.44 |
| July 2013 | $51.78 | $89.18 |
| June 2013 | $50.29 | $86.62 |
| May 2013 | $52.26 | $90.91 |
| April 2013 | $54.96 | $95.59 |
| March 2013 | $53.30 | $92.71 |
| February 2013 | $52.26 | $91.75 |
| January 2013 | $50.22 | $88.16 |
| December 2012 | $47.64 | $83.64 |
| November 2012 | $51.12 | $89.88 |
| October 2012 | $50.37 | $88.56 |
| September 2012 | $51.15 | $89.94 |
| August 2012 | $50.32 | $89.30 |
| July 2012 | $51.53 | $91.44 |
| June 2012 | $49.17 | $87.26 |
| May 2012 | $47.20 | $84.51 |
| April 2012 | $49.99 | $89.51 |
| March 2012 | $49.49 | $88.61 |
| February 2012 | $46.24 | $83.52 |
| January 2012 | $41.39 | $74.77 |
| December 2011 | $43.45 | $78.48 |
| November 2011 | $41.78 | $76.24 |
| October 2011 | $38.29 | $69.87 |
| September 2011 | $34.18 | $62.38 |
| August 2011 | $37.54 | $69.32 |
| July 2011 | $38.54 | $71.17 |
| June 2011 | $36.16 | $66.77 |
| May 2011 | $38.49 | $71.75 |
| April 2011 | $37.25 | $69.44 |
| March 2011 | $35.21 | $65.63 |
| February 2011 | $33.34 | $62.78 |
| January 2011 | $30.40 | $57.24 |
| December 2010 | $31.08 | $58.53 |
| November 2010 | $29.89 | $56.89 |
| October 2010 | $30.74 | $58.51 |
| September 2010 | $29.43 | $56.02 |
| August 2010 | $26.67 | $51.36 |
| July 2010 | $26.51 | $51.04 |
| June 2010 | $23.81 | $45.84 |
| May 2010 | $22.63 | $44.12 |
| April 2010 | $25.17 | $49.08 |
| March 2010 | $26.75 | $52.16 |
| February 2010 | $24.84 | $48.98 |
| January 2010 | $23.08 | $45.51 |
| December 2009 | $24.44 | $48.19 |
| November 2009 | $24.11 | $48.09 |
| October 2009 | $23.74 | $47.36 |
| September 2009 | $24.43 | $48.74 |
| August 2009 | $22.64 | $45.71 |
| July 2009 | $23.08 | $46.60 |
| June 2009 | $21.61 | $43.62 |
| May 2009 | $20.85 | $42.64 |
| April 2009 | $17.70 | $36.20 |
| March 2009 | $17.40 | $35.58 |
| February 2009 | $16.14 | $33.47 |
| January 2009 | $17.91 | $37.15 |
| December 2008 | $20.98 | $43.51 |
| November 2008 | $20.07 | $42.16 |
| October 2008 | $20.69 | $43.47 |
| September 2008 | $22.89 | $48.10 |
| August 2008 | $25.31 | $53.70 |
| July 2008 | $24.34 | $51.65 |
| June 2008 | $23.28 | $49.39 |
| May 2008 | $24.60 | $52.66 |
| April 2008 | $23.84 | $51.03 |
| March 2008 | $23.62 | $50.58 |
PM
List: Contenders
Price: $95.36
52 week price:
Dividend Yield: 5.25%
5-year range yield:
Forward Dividend Yield: 5.25%
Payout Ratio: 103.59%
Payout Ratio Range:
Dividend Per Share: 5.20 USD
Earnings Per Share: 5.02 USD
P/E Ratio: 17.77
Exchange: NYQ
Sector: Consumer Defensive
Industry: Tobacco
Volume: 4.1 million
Ebitda: 3.6 billionMarket Capitalization: 153.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 2.69%
DGR5: 3.36%
DGR10: 3.90%