The closing price for Philip Morris International (PM) in 2018 was $47.29, on December 31, 2018. It was down 33.4% for the year. The latest price is $166.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $47.44 | $47.69 | $46.53 | $47.29 | 6,663,800 |
December 28 2018 | $47.92 | $48.93 | $47.39 | $47.65 | 8,260,000 |
December 27 2018 | $47.09 | $47.45 | $45.81 | $47.23 | 11,009,700 |
December 26 2018 | $46.79 | $47.37 | $45.87 | $47.36 | 9,326,100 |
December 24 2018 | $47.06 | $47.49 | $46.55 | $46.73 | 6,647,000 |
December 21 2018 | $48.84 | $50.54 | $46.83 | $46.90 | 21,310,100 |
December 20 2018 | $50.64 | $50.65 | $48.69 | $48.93 | 19,218,400 |
December 19 2018 | $52.95 | $52.96 | $50.73 | $51.03 | 13,595,400 |
December 18 2018 | $55.85 | $56.04 | $52.42 | $52.44 | 13,641,300 |
December 17 2018 | $57.64 | $57.75 | $56.48 | $56.79 | 8,359,500 |
December 14 2018 | $58.52 | $58.55 | $57.32 | $57.55 | 5,676,800 |
December 13 2018 | $58.31 | $59.21 | $58.29 | $58.84 | 3,992,800 |
December 12 2018 | $59.58 | $59.85 | $58.41 | $58.48 | 7,762,200 |
December 11 2018 | $59.05 | $59.67 | $58.38 | $58.83 | 4,989,000 |
December 10 2018 | $59.39 | $59.45 | $58.10 | $58.75 | 5,431,900 |
December 07 2018 | $59.30 | $59.82 | $58.72 | $58.99 | 4,780,800 |
December 06 2018 | $59.67 | $59.79 | $58.38 | $59.50 | 6,413,000 |
December 04 2018 | $60.98 | $61.75 | $59.46 | $59.60 | 5,325,100 |
December 03 2018 | $60.37 | $60.79 | $59.32 | $60.75 | 6,580,600 |
November 30 2018 | $60.85 | $60.95 | $60.01 | $60.37 | 5,651,600 |
November 29 2018 | $60.34 | $60.79 | $60.18 | $60.67 | 4,269,300 |
November 28 2018 | $59.33 | $60.34 | $59.12 | $60.27 | 4,754,800 |
November 27 2018 | $58.74 | $59.49 | $58.61 | $59.33 | 4,975,900 |
November 26 2018 | $58.64 | $58.77 | $57.78 | $58.49 | 4,347,600 |
November 23 2018 | $57.94 | $59.05 | $57.94 | $58.64 | 2,521,100 |
Daily pricing data for Philip Morris International dates back to 3/17/2008, and may be incomplete.
