Philip Morris International Inc. - Price History

Monthly price history for PM (Philip Morris International Inc.)

DateAdjusted priceReal price
September 2023 93.05 USD 93.05 USD
August 2023 96.06 USD 96.06 USD
July 2023 99.72 USD 99.72 USD
June 2023 97.62 USD 97.62 USD
May 2023 88.82 USD 90.01 USD
April 2023 98.65 USD 99.97 USD
March 2023 95.97 USD 97.25 USD
February 2023 94.74 USD 97.30 USD
January 2023 101.50 USD 104.24 USD
December 2022 98.55 USD 101.21 USD
November 2022 95.83 USD 99.67 USD
October 2022 88.31 USD 91.85 USD
September 2022 79.81 USD 83.01 USD
August 2022 90.52 USD 95.49 USD
July 2022 92.09 USD 97.15 USD
June 2022 93.60 USD 98.74 USD
May 2022 99.47 USD 106.25 USD
April 2022 93.62 USD 100.00 USD
March 2022 87.95 USD 93.94 USD
February 2022 93.36 USD 101.07 USD
January 2022 95.00 USD 102.85 USD
December 2021 87.75 USD 95.00 USD
November 2021 78.32 USD 85.94 USD
October 2021 86.15 USD 94.54 USD
September 2021 86.38 USD 94.79 USD
August 2021 92.72 USD 103.00 USD
July 2021 90.10 USD 100.09 USD
June 2021 89.22 USD 99.11 USD
May 2021 85.76 USD 96.43 USD
April 2021 84.49 USD 95.00 USD
March 2021 78.92 USD 88.74 USD
February 2021 73.73 USD 84.02 USD
January 2021 69.90 USD 79.65 USD
December 2020 72.66 USD 82.79 USD
November 2020 65.53 USD 75.75 USD
October 2020 61.44 USD 71.02 USD
September 2020 64.87 USD 74.99 USD
August 2020 67.95 USD 79.79 USD
July 2020 65.41 USD 76.81 USD
June 2020 59.66 USD 70.06 USD
May 2020 61.49 USD 73.36 USD
April 2020 62.53 USD 74.60 USD
March 2020 61.16 USD 72.96 USD
February 2020 67.42 USD 81.87 USD
January 2020 68.10 USD 82.70 USD
December 2019 70.07 USD 85.09 USD
November 2019 67.36 USD 82.93 USD
October 2019 66.15 USD 81.44 USD
September 2019 61.68 USD 75.93 USD
August 2019 57.60 USD 72.09 USD
July 2019 66.81 USD 83.61 USD
June 2019 62.75 USD 78.53 USD
May 2019 60.72 USD 77.13 USD
April 2019 68.14 USD 86.56 USD
March 2019 69.58 USD 88.39 USD
February 2019 67.58 USD 86.94 USD
January 2019 59.64 USD 76.72 USD
December 2018 51.90 USD 66.76 USD
November 2018 66.24 USD 86.53 USD
October 2018 67.42 USD 88.07 USD
September 2018 62.42 USD 81.54 USD
August 2018 58.80 USD 77.89 USD
July 2018 65.14 USD 86.30 USD
June 2018 60.95 USD 80.74 USD
May 2018 59.20 USD 79.54 USD
April 2018 61.04 USD 82.00 USD
March 2018 73.99 USD 99.40 USD
February 2018 76.25 USD 103.55 USD
January 2018 78.96 USD 107.23 USD
December 2017 77.80 USD 105.65 USD
November 2017 74.92 USD 102.75 USD
October 2017 76.29 USD 104.64 USD
September 2017 80.94 USD 111.01 USD
August 2017 84.45 USD 116.93 USD
July 2017 84.29 USD 116.71 USD
June 2017 84.82 USD 117.45 USD
May 2017 85.78 USD 119.80 USD
April 2017 79.37 USD 110.84 USD
March 2017 80.84 USD 112.90 USD
February 2017 77.59 USD 109.35 USD
January 2017 68.21 USD 96.13 USD
December 2016 64.91 USD 91.49 USD
November 2016 61.93 USD 88.28 USD
October 2016 67.65 USD 96.44 USD
September 2016 68.20 USD 97.22 USD
August 2016 69.38 USD 99.93 USD
July 2016 69.61 USD 100.26 USD
June 2016 70.62 USD 101.72 USD
May 2016 67.82 USD 98.68 USD
April 2016 67.44 USD 98.12 USD
March 2016 67.43 USD 98.11 USD
February 2016 61.92 USD 91.03 USD
January 2016 61.22 USD 90.01 USD
December 2015 59.80 USD 87.91 USD
November 2015 58.74 USD 87.39 USD
October 2015 59.42 USD 88.40 USD
September 2015 53.33 USD 79.33 USD
August 2015 52.96 USD 79.80 USD
July 2015 56.77 USD 85.53 USD
June 2015 53.21 USD 80.17 USD
May 2015 54.47 USD 83.07 USD
April 2015 54.73 USD 83.47 USD
March 2015 49.40 USD 75.33 USD
February 2015 53.72 USD 82.96 USD
January 2015 51.96 USD 80.24 USD
December 2014 52.74 USD 81.45 USD
November 2014 55.61 USD 86.93 USD
October 2014 56.94 USD 89.01 USD
September 2014 53.35 USD 83.40 USD
August 2014 54.11 USD 85.58 USD
July 2014 51.85 USD 82.01 USD
June 2014 53.31 USD 84.31 USD
May 2014 55.40 USD 88.54 USD
April 2014 53.45 USD 85.43 USD
March 2014 51.23 USD 81.87 USD
February 2014 50.03 USD 80.91 USD
January 2014 48.32 USD 78.14 USD
December 2013 53.88 USD 87.13 USD
November 2013 52.32 USD 85.54 USD
October 2013 54.51 USD 89.12 USD
September 2013 52.96 USD 86.59 USD
August 2013 50.50 USD 83.44 USD
July 2013 53.97 USD 89.18 USD
June 2013 52.42 USD 86.62 USD
May 2013 54.48 USD 90.91 USD
April 2013 57.28 USD 95.59 USD
March 2013 55.56 USD 92.71 USD
February 2013 54.47 USD 91.75 USD
January 2013 52.34 USD 88.16 USD
December 2012 49.66 USD 83.64 USD
November 2012 53.29 USD 89.88 USD
October 2012 52.50 USD 88.56 USD
September 2012 53.32 USD 89.94 USD
August 2012 52.45 USD 89.30 USD
July 2012 53.71 USD 91.44 USD
June 2012 51.26 USD 87.26 USD
May 2012 49.20 USD 84.51 USD
April 2012 52.11 USD 89.51 USD
March 2012 51.58 USD 88.61 USD
February 2012 48.20 USD 83.52 USD
January 2012 43.15 USD 74.77 USD
December 2011 45.29 USD 78.48 USD
November 2011 43.55 USD 76.24 USD
October 2011 39.91 USD 69.87 USD
September 2011 35.63 USD 62.38 USD
August 2011 39.13 USD 69.32 USD
July 2011 40.17 USD 71.17 USD
June 2011 37.69 USD 66.77 USD
May 2011 40.12 USD 71.75 USD
April 2011 38.83 USD 69.44 USD
March 2011 36.70 USD 65.63 USD
February 2011 34.75 USD 62.78 USD
January 2011 31.68 USD 57.24 USD
December 2010 32.40 USD 58.53 USD
November 2010 31.15 USD 56.89 USD
October 2010 32.04 USD 58.51 USD
September 2010 30.68 USD 56.02 USD
August 2010 27.80 USD 51.36 USD
July 2010 27.63 USD 51.04 USD
June 2010 24.81 USD 45.84 USD
May 2010 23.58 USD 44.12 USD
April 2010 26.24 USD 49.08 USD
March 2010 27.88 USD 52.16 USD
February 2010 25.90 USD 48.98 USD
January 2010 24.06 USD 45.51 USD
December 2009 25.48 USD 48.19 USD
November 2009 25.13 USD 48.09 USD
October 2009 24.75 USD 47.36 USD
September 2009 25.47 USD 48.74 USD
August 2009 23.60 USD 45.71 USD
July 2009 24.06 USD 46.60 USD
June 2009 22.52 USD 43.62 USD
May 2009 21.74 USD 42.64 USD
April 2009 18.45 USD 36.20 USD
March 2009 18.14 USD 35.58 USD
February 2009 16.82 USD 33.47 USD
January 2009 18.67 USD 37.15 USD
December 2008 21.87 USD 43.51 USD
November 2008 20.92 USD 42.16 USD
October 2008 21.57 USD 43.47 USD
September 2008 23.86 USD 48.10 USD
August 2008 26.38 USD 53.70 USD
July 2008 25.37 USD 51.65 USD
June 2008 24.26 USD 49.39 USD
May 2008 25.64 USD 52.66 USD
April 2008 24.85 USD 51.03 USD
March 2008 24.63 USD 50.58 USD

PM

List: Contenders

Price: 93.05USD

52 week price:
79.66
109.81

Dividend Yield: 5.71%

5-year range yield:
4.38%
7.66%

Forward Dividend Yield: 5.76%

Payout Ratio: 74.27%

Payout Ratio Range:
46.40%
102.80%

Dividend Per Share: 5.20 USD

Earnings Per Share: 6.77 USD

P/E Ratio: 17.47

Exchange: NYQ

Sector: Consumer Defensive

Industry: Tobacco

Volume: 4.1 million

Ebitda: 3.6 billion

Market Capitalization: 152.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 16

DGR3: 2.69%

DGR5: 3.36%

DGR10: -45.20%

Links: