Skip to main content
Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
180.77
+1.84 (1.03%)
At close: Jun 26, 2026, 4:00 PM EDT
180.01
-0.76 (-0.42%)
After-hours: Jun 26, 2026, 7:56 PM EDT

PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026179.93182.62179.25180.77180.771.03%7,646,469
Jun 25, 2026176.13180.76175.84178.93178.930.91%3,148,608
Jun 24, 2026178.89180.07176.56178.78177.310.05%4,539,975
Jun 23, 2026177.67179.38175.61178.69177.223.19%3,444,229
Jun 22, 2026178.05178.89172.29173.17171.75-2.93%4,491,566
Jun 18, 2026179.58180.47177.04178.40176.93-0.58%11,732,384
Jun 17, 2026182.47182.86178.49179.44177.96-2.51%7,435,827
Jun 16, 2026182.31186.22181.32184.06182.551.24%6,047,689
Jun 15, 2026182.00183.93180.64181.81180.32-1.35%6,070,478
Jun 12, 2026181.00185.12180.42184.30182.781.95%3,325,929
Jun 11, 2026184.57184.91180.23180.77179.28-1.19%5,530,680
Jun 10, 2026180.94183.11179.23182.95181.452.50%4,446,002
Jun 9, 2026175.04179.17172.40178.49177.021.38%4,246,153
Jun 8, 2026178.41180.00174.46176.06174.61-1.25%3,540,102
Jun 5, 2026176.77180.36175.07178.29176.821.89%4,599,256
Jun 4, 2026177.89179.30174.73174.99173.55-0.54%3,411,911
Jun 3, 2026173.95178.92173.50175.94174.491.31%3,262,942
Jun 2, 2026170.15175.23170.00173.66172.230.58%4,029,645
Jun 1, 2026175.64176.12172.18172.66171.24-2.66%3,786,187
May 29, 2026176.65178.09174.89177.38175.92-0.67%5,950,357
May 28, 2026182.02183.69178.21178.57177.10-1.91%3,793,568
May 27, 2026182.50183.23180.28182.04180.540.28%4,734,492
May 26, 2026189.78190.00181.12181.53180.04-3.95%4,947,475
May 22, 2026187.60190.49187.35188.99187.440.28%2,385,628
May 21, 2026188.19189.70187.22188.46186.91-0.09%3,644,126
May 20, 2026189.36189.91185.64188.63187.08-1.53%6,328,392
May 19, 2026191.00193.05188.54191.57189.990.04%5,743,199
May 18, 2026189.43191.98186.97191.50189.931.00%3,770,953
May 15, 2026192.51192.95189.42189.61188.05-1.17%5,383,227
May 14, 2026188.23192.92187.63191.86190.282.10%5,355,104
May 13, 2026187.49189.64185.39187.91186.360.52%4,887,340
May 12, 2026183.79190.91180.00186.93185.392.65%7,866,911
May 11, 2026173.04182.28172.96182.11180.616.50%7,016,901
May 8, 2026171.83172.25170.31170.99169.58-0.07%4,631,799
May 7, 2026169.91171.74168.94171.11169.700.34%4,316,247
May 6, 2026169.44171.24168.61170.53169.130.63%4,559,139
May 5, 2026168.59169.64166.00169.46168.070.16%4,305,398
May 4, 2026166.39171.75165.75169.19167.801.69%4,462,041
May 1, 2026165.98167.62165.51166.38165.010.79%4,217,110
Apr 30, 2026163.43166.82162.51165.07163.711.45%4,813,557
Apr 29, 2026164.14164.79161.94162.71161.37-1.92%3,779,339
Apr 28, 2026163.28166.27162.50165.89164.533.10%4,067,225
Apr 27, 2026163.05164.92160.67160.90159.58-2.01%4,617,156
Apr 24, 2026167.93168.17162.92164.20162.85-2.95%5,095,766
Apr 23, 2026164.71170.88163.70169.19167.803.20%6,402,521
Apr 22, 2026157.85164.70156.00163.95162.606.98%7,747,157
Apr 21, 2026157.14157.67153.18153.25151.99-2.73%5,147,616
Apr 20, 2026159.09160.07157.10157.55156.25-0.15%4,324,883
Apr 17, 2026155.16158.02154.90157.79156.490.99%5,646,057
Apr 16, 2026156.81158.43155.26156.24154.96-0.60%3,510,733
Apr 15, 2026158.99159.55157.11157.19155.90-1.43%3,931,150
Apr 14, 2026160.16161.41157.87159.47158.16-2.02%4,324,373
Apr 13, 2026160.47163.66160.03162.75161.411.43%6,029,081
Apr 10, 2026161.82161.82158.18160.45159.13-0.50%4,412,747
Apr 9, 2026159.36162.31159.17161.25159.920.19%3,334,106
Apr 8, 2026156.77161.19155.14160.94159.622.19%5,305,601
Apr 7, 2026160.38161.14157.29157.49156.20-1.78%3,443,020
Apr 6, 2026158.10160.37157.53160.34159.021.42%2,804,569
Apr 2, 2026157.35159.48156.25158.10156.800.49%4,565,385
Apr 1, 2026161.50162.47151.63157.33156.04-4.84%10,125,625
Mar 31, 2026166.48166.48163.98165.34163.980.31%3,428,861
Mar 30, 2026165.71165.74163.71164.83163.470.79%4,388,354
Mar 27, 2026162.76165.27162.25163.54162.200.65%3,619,890
Mar 26, 2026165.50166.00161.93162.49161.15-1.82%3,053,515
Mar 25, 2026164.56165.99163.00165.50164.140.99%3,690,319
Mar 24, 2026162.98167.50161.82163.87162.520.39%4,876,633
Mar 23, 2026164.16164.96162.44163.24161.900.08%3,944,236
Mar 20, 2026163.53164.63161.83163.11161.77-0.16%9,565,485
Mar 19, 2026164.22165.25161.85163.37162.03-0.79%4,469,173
Mar 18, 2026171.00171.00164.90166.14163.32-3.87%4,669,606
Mar 17, 2026176.15176.80172.52172.83169.89-1.12%3,533,693
Mar 16, 2026176.51177.25174.60174.78171.810.07%3,444,162
Mar 13, 2026173.50176.05172.39174.66171.691.55%6,606,576
Mar 12, 2026164.26172.16163.32172.00169.083.09%6,559,859
Mar 11, 2026172.01172.12165.26166.84164.00-3.49%7,379,026
Mar 10, 2026172.57174.28171.76172.87169.93-0.22%4,902,993
Mar 9, 2026169.50173.29169.25173.25170.311.92%5,176,494
Mar 6, 2026168.52170.08166.90169.98167.090.16%5,070,768
Mar 5, 2026176.90176.90167.94169.70166.82-5.22%8,524,380
Mar 4, 2026177.50179.31175.83179.04176.000.62%4,493,861
Mar 3, 2026183.06183.13175.64177.93174.91-3.20%6,757,189
Mar 2, 2026186.50187.50183.58183.82180.70-1.61%3,485,482
Feb 27, 2026188.14190.11185.70186.83183.65-0.36%5,024,339
Feb 26, 2026190.00190.25187.16187.50184.31-1.21%4,871,098
Feb 25, 2026186.46191.30185.66189.80186.571.50%6,561,309
Feb 24, 2026186.23187.58183.39187.00183.82-0.12%4,274,384
Feb 23, 2026183.74188.26183.53187.22184.042.08%5,081,055
Feb 20, 2026184.14185.00182.12183.40180.28-0.05%3,845,529
Feb 19, 2026181.99183.79180.21183.50180.380.45%3,336,733
Feb 18, 2026184.67185.00182.15182.67179.57-0.53%3,549,838
Feb 17, 2026187.56187.56183.30183.65180.53-2.06%4,809,596
Feb 13, 2026188.49190.25186.81187.51184.32-0.76%3,770,609
Feb 12, 2026186.05190.98185.87188.95185.741.44%5,567,664
Feb 11, 2026182.50188.35181.97186.27183.101.96%6,572,747
Feb 10, 2026181.64183.31179.71182.69179.580.47%4,114,493
Feb 9, 2026182.17183.85178.58181.83178.74-0.54%5,384,323
Feb 6, 2026179.83186.55178.00182.81179.700.45%8,571,818
Feb 5, 2026182.50184.40180.66182.00178.910.89%7,392,257
Feb 4, 2026179.26180.45177.31180.39177.321.92%8,063,892
Feb 3, 2026180.43181.77176.84177.00173.99-1.63%8,389,823