Historical Stock Price
ETFs Holding PM »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/16/2019 $78.43 $79.79 $78.43 $79.10 7.49M
10/17/2019 $80.30 $80.42 $77.91 $79.85 8.73M
10/18/2019 $79.95 $81.96 $79.95 $80.55 8.44M
10/21/2019 $80.34 $81.90 $80.30 $81.80 4.17M
10/22/2019 $81.54 $81.97 $81.17 $81.17 4.40M
Philip Morris International, through its subsidiaries, is an international tobacco company engaged in the manufacture and sale of cigarettes, smoke-free products and associated electronic devices and accessories, and other nicotine-containing products in markets outside the U.S. Co.'s portfolio comprises both international and local brands including Marlboro. Co.'s other international cigarette brands include Bond Street, Chesterfield, L&M, Lark and Philip Morris. Co. also owns a number of local cigarette brands, such as Dji Sam Soe, Sampoerna A and Sampoerna U in Indonesia; Fortune and Jackpot in the Philippines; and Belmont and Canadian Classics in Canada.
PM historical stock prices picture
Philip Morris International (PM) has the following price history information. Looking back at PM historical stock prices for the last five trading days, on October 16, 2019, PM opened at $78.43, traded as high as $79.79 and as low as $78.43, and closed at $79.10. Trading volume was a total of 7.49M shares. On October 17, 2019, PM opened at $80.30, traded as high as $80.42 and as low as $77.91, and closed at $79.85. Trading volume was a total of 8.73M shares. On October 18, 2019, PM opened at $79.95, traded as high as $81.96 and as low as $79.95, and closed at $80.55. Trading volume was a total of 8.44M shares. On October 21, 2019, PM opened at $80.34, traded as high as $81.90 and as low as $80.30, and closed at $81.80. Trading volume was a total of 4.17M shares. On October 22, 2019, PM opened at $81.54, traded as high as $81.97 and as low as $81.17, and closed at $81.17. Trading volume was a total of 4.40M shares.

PM Historical Stock Prices By Date:

PM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Philip Morris International shares, starting with a $10,000 purchase of PM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/23/2009
End date: 10/22/2019
Start price/share: $49.07
End price/share: $81.17
Starting shares: 203.79
Ending shares: 320.11
Dividends reinvested/share: $36.86
Total return: 159.83%
Average Annual Total Return: 10.02%
Starting investment: $10,000.00
Ending investment: $25,991.42
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/23/2009
End date: 10/22/2019
Start price/share: $49.07
End price/share: $81.17
Dividends collected/share: $36.86
Total return: 140.53%
Average Annual Total Return: 9.17%
Starting investment: $10,000.00
Ending investment: $24,051.24
Years: 10.00
Date Close
10/16/2019$79.10
10/17/2019$79.85
10/18/2019$80.55
10/21/2019$81.80
10/22/2019$81.17
PM is categorized under the Consumer sector; below are some other companies in the same sector:

POST Historical Stock Prices
PPC Historical Stock Prices
PVH Historical Stock Prices
QTWW Historical Stock Prices
RAI Historical Stock Prices
RCKY Historical Stock Prices
RCL Historical Stock Prices
RDEN Historical Stock Prices
REED Historical Stock Prices
RELV Historical Stock Prices

Also explore: PM shares outstanding history

PM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.