Philip Morris International Inc Common Stockのデータ

Philip Morris International Inc Common Stockの基本情報

名前 Philip Morris International Inc Common Stock
ティッカー PM
国 United States
上場年 nan
セクター Consumer Non-Durables

Philip Morris International Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.22 85.32 85.88 86.0 4322600.0 86.0
2021-02-12 86.18 85.06 85.4 86.12 3597400.0 86.12
2021-02-11 86.43 84.97 86.13 85.36 3570300.0 85.36
2021-02-10 87.73 85.04 87.0 85.94 5260600.0 85.94
2021-02-09 86.7 85.57 86.19 85.63 4205400.0 85.63
2021-02-08 86.04 84.15 84.4 85.99 4843300.0 85.99
2021-02-05 84.79 83.48 84.39 84.28 5048900.0 84.28
2021-02-04 83.69 80.02 80.03 83.63 5391300.0 83.63
2021-02-03 80.84 78.91 79.21 80.23 4275000.0 80.23
2021-02-02 80.19 79.21 79.66 79.27 4790700.0 79.27
2021-02-01 79.73 78.34 79.0 79.06 6209500.0 79.06
2021-01-29 81.45 79.54 81.09 79.65 5107300.0 79.65
2021-01-28 82.07 79.72 79.8 81.28 3304800.0 81.28
2021-01-27 82.05 79.44 81.1 79.8 5295400.0 79.8
2021-01-26 82.29 81.15 81.5 81.99 3713400.0 81.99
2021-01-25 81.36 80.04 80.5 81.34 4156000.0 81.34
2021-01-22 81.39 80.52 81.12 80.68 3156300.0 80.68
2021-01-21 82.08 81.1 81.95 81.33 4167300.0 81.33
2021-01-20 82.03 81.01 81.43 81.7 4733500.0 81.7
2021-01-19 82.29 80.81 81.44 81.9 7685100.0 81.9
2021-01-15 81.37 79.84 80.92 80.94 4492200.0 80.94
2021-01-14 81.57 80.55 81.23 81.18 5504700.0 81.18
2021-01-13 81.42 80.52 80.89 81.21 5280200.0 81.21
2021-01-12 82.35 80.13 82.0 81.07 5300300.0 81.07
2021-01-11 83.69 82.04 83.1 82.31 4698000.0 82.31
2021-01-08 83.75 82.47 83.29 83.09 4035600.0 83.09
2021-01-07 83.36 82.32 82.69 82.98 4824300.0 82.98
2021-01-06 83.25 82.01 82.71 82.5 6376600.0 82.5
2021-01-05 83.09 81.83 82.18 82.39 5282700.0 82.39
2021-01-04 82.85 79.86 82.82 81.5 5389400.0 81.5
2020-12-31 82.92 81.29 81.46 82.79 2892300.0 82.79
2020-12-30 82.2 81.31 81.97 81.48 2886400.0 81.48
2020-12-29 83.23 81.66 83.11 81.87 2417300.0 81.87
2020-12-28 83.57 82.07 82.94 82.49 4528900.0 82.49
2020-12-24 82.6 82.03 82.16 82.51 1128500.0 82.51
2020-12-23 82.72 82.03 82.45 82.2 3702800.0 82.2
2020-12-22 82.74 81.27 82.67 82.19 5109300.0 82.19
2020-12-21 84.77 83.06 84.77 84.17 7672100.0 82.97
2020-12-18 86.61 85.1 85.38 86.09 12918200.0 84.86
2020-12-17 86.0 85.14 85.82 85.67 5799900.0 84.45
2020-12-16 86.27 84.21 84.29 85.63 9049500.0 84.41
2020-12-15 85.2 84.15 84.82 84.29 8626000.0 83.09
2020-12-14 85.78 84.36 85.72 84.4 12877400.0 83.2
2020-12-11 85.2 83.11 84.0 85.0 4869000.0 83.79
2020-12-10 85.41 83.95 84.04 84.97 8787800.0 83.76
2020-12-09 84.98 82.84 83.18 84.61 6900000.0 83.4
2020-12-08 83.12 80.88 81.28 82.64 5712800.0 81.46
2020-12-07 82.14 80.55 81.01 81.68 5224200.0 80.52
2020-12-04 80.83 78.53 78.53 80.75 4678200.0 79.6
2020-12-03 78.67 77.7 78.25 78.5 4313400.0 77.38
2020-12-02 78.11 77.02 77.29 78.07 5415000.0 76.96
2020-12-01 77.13 75.69 76.02 77.03 6791700.0 75.93
2020-11-30 76.09 75.42 75.7 75.75 5539100.0 74.67
2020-11-27 77.0 75.75 76.59 75.9 2523800.0 74.82
2020-11-25 78.21 76.87 77.81 76.89 3498400.0 75.79
2020-11-24 78.3 76.93 77.04 78.02 4430200.0 76.91
2020-11-23 76.82 75.71 76.04 76.63 3975000.0 75.54
2020-11-20 77.51 76.52 77.08 76.73 4877000.0 75.64
2020-11-19 77.83 76.39 76.76 77.51 3730300.0 76.4
2020-11-18 79.21 77.29 78.73 77.47 3703500.0 76.37
2020-11-17 78.97 77.5 78.09 78.38 3942100.0 77.26
2020-11-16 78.72 76.63 77.37 78.63 5408400.0 77.51
2020-11-13 76.04 74.75 75.0 75.89 4887000.0 74.81
2020-11-12 74.7 73.17 74.47 74.5 4866200.0 73.44
2020-11-11 75.18 73.55 74.86 75.11 4586400.0 74.04
2020-11-10 74.97 72.13 72.64 74.75 7138400.0 73.68
2020-11-09 73.31 71.58 72.8 71.63 8327700.0 70.61
2020-11-06 71.43 70.13 71.02 70.45 5465400.0 69.45
2020-11-05 72.48 70.81 72.12 70.9 5811000.0 69.89
2020-11-04 73.19 71.45 72.24 71.54 4771200.0 70.52
2020-11-03 73.06 71.68 71.98 71.82 5043800.0 70.8
2020-11-02 72.25 70.92 71.94 71.63 4315600.0 70.61
2020-10-30 71.15 69.94 70.12 71.02 6155900.0 70.01
2020-10-29 71.11 68.93 69.66 70.64 6457600.0 69.63
2020-10-28 71.12 69.54 70.04 70.04 5709000.0 69.04
2020-10-27 73.53 71.19 73.35 71.33 5377700.0 70.31
2020-10-26 73.92 72.81 73.86 73.65 5055900.0 72.6
2020-10-23 75.37 74.31 75.26 74.45 3823000.0 73.39
2020-10-22 75.08 73.92 74.76 74.86 4733500.0 73.79
2020-10-21 75.21 73.68 73.93 73.82 7273500.0 72.77
2020-10-20 77.85 73.3 77.75 73.33 9405900.0 72.28
2020-10-19 79.36 77.69 78.98 77.84 4671600.0 76.73
2020-10-16 79.87 79.03 79.35 79.27 3033600.0 78.14
2020-10-15 79.32 77.85 77.87 79.14 2406000.0 78.01
2020-10-14 79.89 77.83 78.56 78.91 3494500.0 77.78
2020-10-13 79.58 78.07 79.29 79.21 4414300.0 78.08
2020-10-12 79.62 78.52 79.09 79.32 2842800.0 78.19
2020-10-09 79.75 78.68 79.06 78.88 3120800.0 77.76
2020-10-08 79.38 77.85 78.93 78.33 6433400.0 77.21
2020-10-07 79.7 76.56 76.85 79.05 6691300.0 77.92
2020-10-06 76.74 75.31 76.23 75.5 3323800.0 74.42
2020-10-05 76.06 74.52 74.78 75.91 3703400.0 74.83
2020-10-02 75.13 73.45 73.58 74.46 2974500.0 73.4
2020-10-01 74.97 73.51 74.7 74.14 3934400.0 73.08
2020-09-30 75.29 74.35 74.54 74.99 5410400.0 73.92
2020-09-29 76.12 74.3 75.78 74.34 4060200.0 73.28
2020-09-28 77.66 76.17 76.3 76.31 3832600.0 75.22
2020-09-25 76.01 75.12 75.68 75.4 3836600.0 74.33
2020-09-24 77.08 74.92 75.57 76.35 3597200.0 75.26
2020-09-23 77.35 75.29 76.54 75.5 5012500.0 74.42
2020-09-22 78.79 76.88 78.05 77.01 4908500.0 74.73
2020-09-21 78.3 76.36 78.1 77.83 5570000.0 75.52
2020-09-18 79.57 77.99 78.75 78.08 8811100.0 75.77
2020-09-17 80.67 79.16 80.39 79.47 5257000.0 77.12
2020-09-16 82.24 80.54 81.76 80.6 4103700.0 78.21
2020-09-15 82.52 81.37 82.32 81.4 3199200.0 78.99
2020-09-14 82.59 81.31 81.62 81.94 3989600.0 79.51
2020-09-11 81.5 80.32 80.76 81.23 3007800.0 78.82
2020-09-10 81.23 79.77 80.4 80.41 3402800.0 78.03
2020-09-09 81.47 79.56 79.75 80.47 4483800.0 78.09
2020-09-08 79.59 77.89 79.43 79.03 4235200.0 76.69
2020-09-04 80.42 78.35 79.97 79.15 4107100.0 76.81
2020-09-03 81.61 78.74 80.57 79.32 4024000.0 76.97
2020-09-02 80.41 78.84 78.88 79.98 3321800.0 77.61
2020-09-01 79.5 78.64 79.14 79.04 3286600.0 76.7
2020-08-31 80.73 79.75 80.51 79.79 3582800.0 77.43
2020-08-28 80.8 79.16 79.73 80.74 3119200.0 78.35
2020-08-27 81.22 79.55 80.08 80.0 3502000.0 77.63
2020-08-26 80.09 78.24 78.77 79.98 3648600.0 77.61
2020-08-25 80.46 79.26 80.31 79.62 3365500.0 77.26
2020-08-24 79.9 78.04 78.29 79.63 2484400.0 77.27
2020-08-21 78.59 77.39 78.31 78.06 2790000.0 75.75
2020-08-20 78.78 78.01 78.36 78.22 2690700.0 75.9
2020-08-19 79.77 78.59 79.33 78.7 4483900.0 76.37
2020-08-18 79.42 78.25 78.65 79.18 2590700.0 76.83
2020-08-17 78.54 77.06 77.46 78.26 2542800.0 75.94
2020-08-14 78.3 77.37 77.77 77.71 2829700.0 75.41
2020-08-13 78.99 77.85 78.86 78.14 3925900.0 75.83
2020-08-12 80.06 79.0 79.31 79.69 4922200.0 77.33
2020-08-11 79.91 78.42 79.4 78.72 4574400.0 76.39
2020-08-10 78.46 77.26 77.36 78.37 4291400.0 76.05
2020-08-07 77.51 76.28 76.58 77.5 2912300.0 75.2
2020-08-06 77.2 76.25 76.4 77.12 2440100.0 74.84
2020-08-05 77.51 76.46 77.2 76.96 4208200.0 74.68
2020-08-04 77.38 76.0 76.04 77.1 3399100.0 74.82
2020-08-03 76.85 75.93 76.53 76.53 3171600.0 74.26
2020-07-31 77.76 76.11 77.76 76.81 4995100.0 74.54
2020-07-30 78.17 77.19 77.76 77.45 3422600.0 75.16
2020-07-29 78.69 77.16 77.85 78.39 4635800.0 76.07
2020-07-28 79.35 77.89 78.54 77.97 4312300.0 75.66
2020-07-27 78.7 76.61 76.8 78.54 7595800.0 76.21
2020-07-24 77.88 76.27 77.0 76.85 5695000.0 74.57
2020-07-23 76.39 75.23 75.88 76.3 5116900.0 74.04
2020-07-22 76.32 74.04 76.25 76.0 4904900.0 73.75
2020-07-21 76.92 74.9 75.23 75.92 6862900.0 73.67
2020-07-20 74.79 72.47 74.6 72.89 5448500.0 70.73
2020-07-17 75.8 74.71 75.8 75.03 3299400.0 72.81
2020-07-16 75.55 74.34 74.77 75.35 3691800.0 73.12
2020-07-15 75.35 74.53 74.78 75.0 3909600.0 72.78
2020-07-14 74.44 72.41 73.12 74.31 4781000.0 72.11
2020-07-13 73.88 72.44 72.76 73.5 5269400.0 71.32
2020-07-10 73.09 70.51 70.7 72.96 5429100.0 70.8
2020-07-09 72.2 69.87 71.69 70.14 4345400.0 68.06
2020-07-08 73.76 71.56 73.0 72.3 7498900.0 70.16
2020-07-07 73.21 69.37 70.0 72.94 8160600.0 70.78
2020-07-06 71.38 70.0 71.18 70.6 3562800.0 68.51
2020-07-02 71.21 70.19 71.0 70.46 3493700.0 68.37
2020-07-01 71.0 69.88 70.13 69.99 3565900.0 67.92
2020-06-30 70.47 69.43 70.04 70.06 4626300.0 67.99
2020-06-29 70.62 69.02 69.37 70.51 2953700.0 68.42
2020-06-26 70.62 68.37 70.28 68.87 9265400.0 66.83
2020-06-25 70.72 69.64 70.1 70.67 4610500.0 68.58
2020-06-24 71.18 69.78 70.73 70.09 5179200.0 68.01
2020-06-23 72.97 71.46 72.87 71.49 5238600.0 69.37
2020-06-22 72.73 71.77 72.35 72.04 4107200.0 69.91
2020-06-19 74.34 72.12 73.91 72.2 9201500.0 70.06
2020-06-18 74.78 73.36 73.5 74.6 3794300.0 71.26
2020-06-17 75.34 73.85 74.9 74.09 4483100.0 70.77
2020-06-16 75.13 73.65 74.24 74.66 5955800.0 71.31
2020-06-15 72.4 69.49 69.7 72.2 6254900.0 68.96
2020-06-12 72.77 69.89 72.63 70.42 6712300.0 67.26
2020-06-11 74.44 71.24 74.15 71.25 5981300.0 68.06
2020-06-10 76.39 75.13 76.13 75.14 4464300.0 71.77
2020-06-09 77.09 75.43 77.07 75.65 4315400.0 72.26
2020-06-08 77.78 75.1 75.46 77.7 5141100.0 74.22
2020-06-05 77.18 75.78 76.5 75.91 5395600.0 72.51
2020-06-04 75.27 73.52 74.0 75.19 4206700.0 71.82
2020-06-03 74.6 73.86 74.45 74.21 5182400.0 70.88
2020-06-02 74.33 73.2 74.33 73.73 3869800.0 70.42
2020-06-01 74.35 73.35 73.35 73.79 3309300.0 70.48
2020-05-29 73.62 71.86 72.95 73.36 7200000.0 70.07
2020-05-28 75.0 73.47 75.0 73.51 5536000.0 70.21
2020-05-27 74.1 73.0 73.5 73.91 5959800.0 70.6
2020-05-26 72.47 71.52 71.57 72.13 5627800.0 68.9
2020-05-22 70.64 69.51 70.5 70.45 2605300.0 67.29
2020-05-21 71.69 69.83 70.23 70.5 6851900.0 67.34
2020-05-20 70.52 68.08 68.79 70.47 5298200.0 67.31
2020-05-19 68.64 67.21 67.87 68.51 4830600.0 65.44
2020-05-18 69.87 68.0 69.66 68.25 6661600.0 65.19
2020-05-15 68.71 67.46 68.64 67.78 3727000.0 64.74
2020-05-14 68.57 66.85 68.5 67.96 5878300.0 64.91
2020-05-13 69.99 68.29 69.67 68.79 4541200.0 65.71
2020-05-12 72.24 69.87 71.83 69.87 4703300.0 66.74
2020-05-11 71.99 70.85 71.75 71.28 3916800.0 68.08
2020-05-08 72.43 71.31 71.49 72.0 5573700.0 68.77
2020-05-07 72.73 70.07 72.73 70.14 7019200.0 67.0
2020-05-06 72.52 69.55 72.43 71.5 7199100.0 68.29
2020-05-05 74.36 72.19 73.82 72.2 3696400.0 68.96
2020-05-04 73.4 71.14 73.02 73.31 4589800.0 70.02
2020-05-01 74.89 72.91 74.55 73.28 4782300.0 69.99
2020-04-30 76.16 72.78 75.95 74.6 9192200.0 71.26
2020-04-29 78.44 76.36 78.2 76.5 4583600.0 73.07
2020-04-28 78.46 76.11 76.31 77.25 5487400.0 73.79
2020-04-27 75.21 73.6 74.05 74.92 3915900.0 71.56
2020-04-24 73.97 72.3 72.5 73.67 4193500.0 70.37
2020-04-23 73.41 71.75 73.06 71.78 5332400.0 68.56
2020-04-22 73.86 71.85 73.67 73.06 4868300.0 69.78
2020-04-21 75.52 71.6 72.98 72.28 7726900.0 69.04
2020-04-20 78.14 75.77 76.14 76.86 5953700.0 73.41
2020-04-17 78.87 76.19 76.42 77.96 5352200.0 74.46
2020-04-16 76.48 74.22 76.0 75.39 4531900.0 72.01
2020-04-15 75.83 73.77 75.6 75.44 5730300.0 72.06
2020-04-14 77.45 74.15 74.35 77.18 6154200.0 73.72
2020-04-13 75.48 73.67 75.01 73.95 6382000.0 70.63
2020-04-09 77.73 74.93 75.92 75.34 9281000.0 71.96
2020-04-08 75.91 74.36 75.17 74.66 6565800.0 71.31
2020-04-07 77.27 73.72 76.87 74.51 7069800.0 71.17
2020-04-06 76.61 74.16 75.38 75.68 6293100.0 72.29
2020-04-03 75.5 72.77 75.44 73.46 5254100.0 70.17
2020-04-02 75.06 70.12 70.26 74.34 6143500.0 71.01
2020-04-01 71.99 69.28 69.77 71.12 6497600.0 67.93
2020-03-31 75.02 72.2 72.57 72.96 11601800.0 69.69
2020-03-30 73.0 70.02 70.32 72.55 6361400.0 69.3
2020-03-27 71.58 67.39 68.79 69.15 7972300.0 66.05
2020-03-26 72.04 65.98 66.13 71.16 7830700.0 67.97
2020-03-25 68.58 61.01 61.61 66.07 9075300.0 63.11
2020-03-24 66.11 60.78 60.95 63.6 9328700.0 60.75
2020-03-23 60.58 56.01 58.96 59.98 14031200.0 57.29
2020-03-20 65.26 60.29 64.9 61.09 12175000.0 58.35
2020-03-19 67.22 61.01 64.26 66.43 9453600.0 62.33
2020-03-18 73.48 59.83 70.27 64.91 14720100.0 60.91
2020-03-17 75.13 70.6 71.67 73.99 11051400.0 69.43
2020-03-16 74.66 68.41 70.76 69.6 10163400.0 65.31
2020-03-13 79.79 72.35 75.12 79.5 11013100.0 74.6
2020-03-12 76.83 70.27 73.54 72.25 11487200.0 67.8
2020-03-11 82.7 79.09 82.04 79.84 7083200.0 74.92
2020-03-10 84.97 80.88 83.28 84.73 7496100.0 79.51
2020-03-09 84.82 79.32 82.17 81.63 10717700.0 76.6
2020-03-06 87.56 83.74 84.57 87.27 6596900.0 81.89
2020-03-05 89.18 86.5 86.68 87.86 6587500.0 82.44
2020-03-04 88.78 84.15 84.34 88.74 5675300.0 83.27
2020-03-03 86.95 82.65 84.88 83.5 6034700.0 78.35
2020-03-02 85.04 80.81 81.61 84.97 6916400.0 79.73
2020-02-28 81.97 77.73 81.0 81.87 13656100.0 76.82
2020-02-27 87.45 83.07 84.86 83.07 8930500.0 77.95
2020-02-26 86.62 84.81 85.0 86.25 7929700.0 80.93
2020-02-25 87.15 84.13 85.93 85.0 6125500.0 79.76
2020-02-24 88.55 85.38 88.22 85.57 6497400.0 80.29
2020-02-21 89.7 86.68 86.86 89.64 6314300.0 84.11
2020-02-20 87.77 86.14 87.5 87.44 3076400.0 82.05
2020-02-19 87.97 86.88 87.81 87.88 4372000.0 82.46
2020-02-18 88.39 87.05 88.29 87.44 3606200.0 82.05