Skip to main content
Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
169.98
+0.28 (0.16%)
At close: Mar 6, 2026, 4:00 PM EST
169.95
-0.03 (-0.02%)
After-hours: Mar 6, 2026, 7:58 PM EST

PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026168.52170.08166.90169.98169.980.16%5,066,182
Mar 5, 2026176.90176.90167.94169.70169.70-5.22%8,443,555
Mar 4, 2026177.50179.31175.83179.04179.040.62%4,452,466
Mar 3, 2026183.06183.13175.64177.93177.93-3.20%6,668,757
Mar 2, 2026186.50187.50183.58183.82183.82-1.61%3,427,955
Feb 27, 2026188.14190.11185.70186.83186.83-0.36%4,930,500
Feb 26, 2026190.00190.25187.16187.50187.50-1.21%4,656,658
Feb 25, 2026186.46191.30185.66189.80189.801.50%6,419,256
Feb 24, 2026186.23187.58183.39187.00187.00-0.12%4,029,395
Feb 23, 2026183.74188.26183.53187.22187.222.08%5,070,122
Feb 20, 2026184.14185.00182.12183.40183.40-0.05%3,676,392
Feb 19, 2026181.99183.79180.21183.50183.500.45%3,329,484
Feb 18, 2026184.67185.00182.15182.67182.67-0.53%3,519,640
Feb 17, 2026187.56187.56183.30183.65183.65-2.06%4,802,773
Feb 13, 2026188.49190.25186.81187.51187.51-0.76%3,615,531
Feb 12, 2026186.05190.98185.87188.95188.951.44%5,547,214
Feb 11, 2026182.50188.35181.97186.27186.271.96%6,471,804
Feb 10, 2026181.64183.31179.71182.69182.690.47%4,110,220
Feb 9, 2026182.17183.85178.58181.83181.83-0.54%5,322,969
Feb 6, 2026179.83186.55178.00182.81182.810.45%8,507,387
Feb 5, 2026182.50184.40180.66182.00182.000.89%7,372,829
Feb 4, 2026179.26180.45177.31180.39180.391.92%8,053,827
Feb 3, 2026180.43181.77176.84177.00177.00-1.63%8,376,458
Feb 2, 2026180.86180.86177.13179.94179.940.28%6,324,645
Jan 30, 2026177.84180.09175.14179.44179.440.87%8,220,076
Jan 29, 2026178.71180.25177.03177.89177.89-0.39%7,568,210
Jan 28, 2026178.11181.00177.38178.59178.59-0.16%4,397,329
Jan 27, 2026175.97179.31174.67178.88178.881.78%3,862,829
Jan 26, 2026173.50176.08173.11175.76175.761.58%5,204,101
Jan 23, 2026170.07173.25168.74173.02173.021.75%5,030,780
Jan 22, 2026169.08170.16167.00170.05170.050.73%4,055,307
Jan 21, 2026167.50169.02163.14168.81168.810.97%5,886,026
Jan 20, 2026170.93171.62166.99167.18167.18-3.71%5,889,382
Jan 16, 2026171.67174.28170.77173.62173.620.61%5,046,888
Jan 15, 2026170.34174.01170.03172.56172.560.87%4,813,855
Jan 14, 2026166.65171.33166.57171.08171.083.15%6,379,811
Jan 13, 2026164.65166.76163.31165.85165.850.42%3,978,679
Jan 12, 2026162.88165.33162.33165.16165.161.57%6,044,238
Jan 9, 2026159.18162.78159.18162.61162.612.39%4,369,716
Jan 8, 2026155.83159.43155.51158.81158.812.36%3,662,842
Jan 7, 2026155.01156.42153.71155.15155.15-0.01%5,771,616
Jan 6, 2026159.77160.20155.14155.16155.16-2.94%5,220,995
Jan 5, 2026159.00160.45155.30159.86159.86-0.27%7,671,355
Jan 2, 2026160.26162.15159.21160.30160.30-0.06%3,929,743
Dec 31, 2025161.49161.99160.29160.40160.40-0.96%2,570,739
Dec 30, 2025161.60162.38161.17161.95161.950.01%2,888,455
Dec 29, 2025161.05162.28160.28161.94161.940.55%3,578,454
Dec 26, 2025161.17162.62160.89161.05161.05-0.98%2,468,725
Dec 24, 2025162.26163.70161.92162.64161.170.36%1,754,444
Dec 23, 2025159.37162.32159.27162.06160.601.48%4,728,444
Dec 22, 2025157.01161.18156.99159.70158.261.82%7,391,483
Dec 19, 2025157.24159.85156.65156.84155.42-0.30%18,081,290
Dec 18, 2025158.29159.01156.49157.31155.89-0.82%5,386,444
Dec 17, 2025157.50159.56156.77158.61157.180.42%8,460,974
Dec 16, 2025158.75159.87157.48157.95156.52-0.29%5,953,695
Dec 15, 2025154.10159.27153.53158.41156.983.10%7,020,498
Dec 12, 2025151.00153.72149.51153.65152.261.79%5,781,767
Dec 11, 2025150.99152.64150.42150.95149.590.79%4,130,225
Dec 10, 2025150.05150.59148.21149.77148.42-0.40%9,023,093
Dec 9, 2025149.19150.89148.03150.37149.011.40%5,065,196
Dec 8, 2025147.56149.87146.65148.29146.950.32%6,657,845
Dec 5, 2025148.21148.92147.30147.81146.47-0.52%5,456,486
Dec 4, 2025150.80151.71146.35148.58147.24-2.06%8,566,632
Dec 3, 2025155.13155.56151.56151.71150.34-1.88%3,827,162
Dec 2, 2025156.05156.38153.43154.62153.22-0.98%4,771,449
Dec 1, 2025157.36157.99155.51156.15154.74-0.84%3,454,052
Nov 28, 2025155.30157.53155.30157.48156.060.63%1,878,279
Nov 26, 2025157.94158.22156.29156.49155.08-0.58%4,172,243
Nov 25, 2025152.68158.23152.40157.41155.994.20%7,287,064
Nov 24, 2025154.01155.17150.09151.06149.69-2.69%13,674,836
Nov 21, 2025156.39157.79154.41155.24153.84-0.26%6,834,619
Nov 20, 2025155.57156.29154.13155.65154.240.03%4,021,151
Nov 19, 2025155.51156.67154.00155.61154.20-0.15%4,343,181
Nov 18, 2025154.12157.62152.81155.85154.442.02%5,144,077
Nov 17, 2025154.92154.92151.77152.76151.38-1.72%4,709,003
Nov 14, 2025155.25155.55152.82155.43154.030.18%3,529,744
Nov 13, 2025155.69156.06153.00155.15153.75-0.26%5,293,641
Nov 12, 2025156.25157.35155.50155.56154.15-0.79%4,782,251
Nov 11, 2025155.42157.51155.27156.80155.381.12%3,570,358
Nov 10, 2025152.10155.16151.35155.07153.671.10%4,976,851
Nov 7, 2025151.25153.52149.37153.39152.002.33%7,365,241
Nov 6, 2025148.47150.88147.34149.90148.551.01%7,315,072
Nov 5, 2025148.19150.43147.25148.40147.060.50%5,928,412
Nov 4, 2025145.74147.77144.22147.66146.332.12%5,712,896
Nov 3, 2025143.50145.12142.11144.60143.290.19%5,056,060
Oct 31, 2025145.31145.54143.17144.33143.03-0.98%6,200,287
Oct 30, 2025146.78147.43145.04145.76144.44-0.69%5,747,924
Oct 29, 2025149.24150.14146.39146.77145.44-2.03%7,637,094
Oct 28, 2025153.00153.08148.14149.81148.46-2.22%7,725,465
Oct 27, 2025156.84156.86152.93153.21151.83-2.80%10,233,700
Oct 24, 2025158.08158.62157.38157.62156.20-0.05%6,303,796
Oct 23, 2025157.94159.11156.35157.70156.270.54%8,147,392
Oct 22, 2025151.87156.96151.00156.86155.443.20%12,741,403
Oct 21, 2025154.67155.93142.33152.00150.63-3.83%28,418,144
Oct 20, 2025158.16160.70157.18158.06156.63-7,779,225
Oct 17, 2025157.03158.98156.87158.06156.631.33%5,371,888
Oct 16, 2025158.69158.69155.68155.98154.57-1.11%5,110,016
Oct 15, 2025157.84159.95157.45157.73156.30-0.84%4,683,588
Oct 14, 2025158.43161.15157.94159.07157.63-0.25%6,199,221
Oct 13, 2025158.50159.53156.61159.47158.03-0.62%5,684,527