The closing price for Philip Morris International (PM) in 2018 was $47.65, on December 31, 2018. It was down 33.4% for the year. The latest price is $182.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $47.80 | $48.05 | $46.88 | $47.65 | 6,663,800 |
December 28 2018 | $48.28 | $49.30 | $47.75 | $48.01 | 8,260,000 |
December 27 2018 | $47.45 | $47.81 | $46.16 | $47.59 | 11,009,700 |
December 26 2018 | $47.14 | $47.73 | $46.21 | $47.72 | 9,326,100 |
December 24 2018 | $47.41 | $47.85 | $46.90 | $47.08 | 6,647,000 |
December 21 2018 | $49.21 | $50.92 | $47.18 | $47.25 | 21,310,100 |
December 20 2018 | $51.02 | $51.03 | $49.06 | $49.30 | 19,218,400 |
December 19 2018 | $53.35 | $53.36 | $51.11 | $51.42 | 13,595,400 |
December 18 2018 | $56.27 | $56.46 | $52.81 | $52.84 | 13,641,300 |
December 17 2018 | $58.08 | $58.18 | $56.90 | $57.21 | 8,359,500 |
December 14 2018 | $58.96 | $58.99 | $57.76 | $57.99 | 5,676,800 |
December 13 2018 | $58.75 | $59.66 | $58.73 | $59.28 | 3,992,800 |
December 12 2018 | $60.03 | $60.30 | $58.85 | $58.92 | 7,762,200 |
December 11 2018 | $59.50 | $60.12 | $58.82 | $59.27 | 4,989,000 |
December 10 2018 | $59.84 | $59.90 | $58.54 | $59.20 | 5,431,900 |
December 07 2018 | $59.74 | $60.27 | $59.16 | $59.44 | 4,780,800 |
December 06 2018 | $60.12 | $60.24 | $58.82 | $59.95 | 6,413,000 |
December 04 2018 | $61.44 | $62.22 | $59.91 | $60.05 | 5,325,100 |
December 03 2018 | $60.82 | $61.25 | $59.77 | $61.21 | 6,580,600 |
November 30 2018 | $61.31 | $61.41 | $60.46 | $60.82 | 5,651,600 |
November 29 2018 | $60.80 | $61.25 | $60.64 | $61.12 | 4,269,300 |
November 28 2018 | $59.78 | $60.80 | $59.57 | $60.72 | 4,754,800 |
November 27 2018 | $59.18 | $59.93 | $59.05 | $59.78 | 4,975,900 |
November 26 2018 | $59.08 | $59.21 | $58.22 | $58.93 | 4,347,600 |
November 23 2018 | $58.37 | $59.50 | $58.37 | $59.08 | 2,521,100 |
Daily pricing data for Philip Morris International dates back to 3/17/2008, and may be incomplete.
