Skip to main content
Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
165.89
+4.99 (3.10%)
At close: Apr 28, 2026, 4:00 PM EDT
166.33
+0.44 (0.27%)
After-hours: Apr 28, 2026, 7:59 PM EDT

PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026163.28166.27162.50165.89165.893.10%4,033,240
Apr 27, 2026163.05164.92160.67160.90160.90-2.01%4,476,737
Apr 24, 2026167.93168.17162.92164.20164.20-2.95%4,991,190
Apr 23, 2026164.71170.88163.70169.19169.193.20%6,386,436
Apr 22, 2026157.85164.70156.00163.95163.956.98%7,506,358
Apr 21, 2026157.14157.67153.18153.25153.25-2.73%5,136,708
Apr 20, 2026159.09160.07157.10157.55157.55-0.15%4,324,103
Apr 17, 2026155.16158.02154.90157.79157.790.99%5,627,388
Apr 16, 2026156.81158.43155.26156.24156.24-0.60%3,397,193
Apr 15, 2026158.99159.55157.11157.19157.19-1.43%3,794,377
Apr 14, 2026160.16161.41157.87159.47159.47-2.02%4,297,742
Apr 13, 2026160.47163.66160.03162.75162.751.43%5,993,334
Apr 10, 2026161.82161.82158.18160.45160.45-0.50%4,327,326
Apr 9, 2026159.36162.31159.17161.25161.250.19%3,297,464
Apr 8, 2026156.77161.19155.14160.94160.942.19%5,247,821
Apr 7, 2026160.38161.14157.29157.49157.49-1.78%3,379,251
Apr 6, 2026158.10160.37157.53160.34160.341.42%2,727,035
Apr 2, 2026157.35159.48156.25158.10158.100.49%4,405,131
Apr 1, 2026161.50162.47151.63157.33157.33-4.84%10,054,970
Mar 31, 2026166.48166.48163.98165.34165.340.31%3,337,834
Mar 30, 2026165.71165.74163.71164.83164.830.79%4,216,734
Mar 27, 2026162.76165.27162.25163.54163.540.65%3,616,149
Mar 26, 2026165.50166.00161.93162.49162.49-1.82%3,010,369
Mar 25, 2026164.56165.99163.00165.50165.500.99%3,421,343
Mar 24, 2026162.98167.50161.82163.87163.870.39%4,728,724
Mar 23, 2026164.16164.96162.44163.24163.240.08%3,630,975
Mar 20, 2026163.53164.63161.83163.11163.11-0.16%9,110,328
Mar 19, 2026164.22165.25161.85163.37163.37-1.67%4,450,378
Mar 18, 2026171.00171.00164.90166.14164.67-3.87%4,660,917
Mar 17, 2026176.15176.80172.52172.83171.30-1.12%3,533,693
Mar 16, 2026176.51177.25174.60174.78173.230.07%3,444,162
Mar 13, 2026173.50176.05172.39174.66173.111.55%6,606,576
Mar 12, 2026164.26172.16163.32172.00170.483.09%6,559,859
Mar 11, 2026172.01172.12165.26166.84165.36-3.49%7,379,026
Mar 10, 2026172.57174.28171.76172.87171.34-0.22%4,902,993
Mar 9, 2026169.50173.29169.25173.25171.721.92%5,176,494
Mar 6, 2026168.52170.08166.90169.98168.480.16%5,070,768
Mar 5, 2026176.90176.90167.94169.70168.20-5.22%8,524,380
Mar 4, 2026177.50179.31175.83179.04177.460.62%4,493,861
Mar 3, 2026183.06183.13175.64177.93176.36-3.20%6,757,189
Mar 2, 2026186.50187.50183.58183.82182.19-1.61%3,485,482
Feb 27, 2026188.14190.11185.70186.83185.18-0.36%5,024,339
Feb 26, 2026190.00190.25187.16187.50185.84-1.21%4,871,098
Feb 25, 2026186.46191.30185.66189.80188.121.50%6,561,309
Feb 24, 2026186.23187.58183.39187.00185.35-0.12%4,274,384
Feb 23, 2026183.74188.26183.53187.22185.562.08%5,081,055
Feb 20, 2026184.14185.00182.12183.40181.78-0.05%3,845,529
Feb 19, 2026181.99183.79180.21183.50181.880.45%3,336,733
Feb 18, 2026184.67185.00182.15182.67181.05-0.53%3,549,838
Feb 17, 2026187.56187.56183.30183.65182.03-2.06%4,809,596
Feb 13, 2026188.49190.25186.81187.51185.85-0.76%3,770,609
Feb 12, 2026186.05190.98185.87188.95187.281.44%5,567,664
Feb 11, 2026182.50188.35181.97186.27184.621.96%6,572,747
Feb 10, 2026181.64183.31179.71182.69181.070.47%4,114,493
Feb 9, 2026182.17183.85178.58181.83180.22-0.54%5,384,323
Feb 6, 2026179.83186.55178.00182.81181.190.45%8,571,818
Feb 5, 2026182.50184.40180.66182.00180.390.89%7,392,257
Feb 4, 2026179.26180.45177.31180.39178.791.92%8,063,892
Feb 3, 2026180.43181.77176.84177.00175.43-1.63%8,389,823
Feb 2, 2026180.86180.86177.13179.94178.350.28%6,387,051
Jan 30, 2026177.84180.09175.14179.44177.850.87%8,239,609
Jan 29, 2026178.71180.25177.03177.89176.32-0.39%7,578,894
Jan 28, 2026178.11181.00177.38178.59177.01-0.16%4,399,144
Jan 27, 2026175.97179.31174.67178.88177.301.78%3,887,715
Jan 26, 2026173.50176.08173.11175.76174.201.58%5,300,359
Jan 23, 2026170.07173.25168.74173.02171.491.75%5,035,961
Jan 22, 2026169.08170.16167.00170.05168.550.73%4,060,497
Jan 21, 2026167.50169.02163.14168.81167.320.97%5,897,755
Jan 20, 2026170.93171.62166.99167.18165.70-3.71%5,942,670
Jan 16, 2026171.67174.28170.77173.62172.080.61%5,068,244
Jan 15, 2026170.34174.01170.03172.56171.030.87%4,997,237
Jan 14, 2026166.65171.33166.57171.08169.573.15%6,383,354
Jan 13, 2026164.65166.76163.31165.85164.380.42%3,983,222
Jan 12, 2026162.88165.33162.33165.16163.701.57%6,045,155
Jan 9, 2026159.18162.78159.18162.61161.172.39%4,371,146
Jan 8, 2026155.83159.43155.51158.81157.402.36%3,668,199
Jan 7, 2026155.01156.42153.71155.15153.78-0.01%6,114,314
Jan 6, 2026159.77160.20155.14155.16153.79-2.94%5,223,417
Jan 5, 2026159.00160.45155.30159.86158.45-0.27%8,234,429
Jan 2, 2026160.26162.15159.21160.30158.88-0.06%3,938,123
Dec 31, 2025161.49161.99160.29160.40158.98-0.96%2,590,539
Dec 30, 2025161.60162.38161.17161.95160.520.01%2,900,247
Dec 29, 2025161.05162.28160.28161.94160.510.55%3,626,725
Dec 26, 2025161.17162.62160.89161.05159.63-0.98%3,795,267
Dec 24, 2025162.26163.70161.92162.64159.740.36%1,754,444
Dec 23, 2025159.37162.32159.27162.06159.171.48%4,728,444
Dec 22, 2025157.01161.18156.99159.70156.861.82%7,391,483
Dec 19, 2025157.24159.85156.65156.84154.05-0.30%18,081,290
Dec 18, 2025158.29159.01156.49157.31154.51-0.82%5,386,444
Dec 17, 2025157.50159.56156.77158.61155.790.42%8,460,974
Dec 16, 2025158.75159.87157.48157.95155.14-0.29%5,953,695
Dec 15, 2025154.10159.27153.53158.41155.593.10%7,020,498
Dec 12, 2025151.00153.72149.51153.65150.911.79%5,781,767
Dec 11, 2025150.99152.64150.42150.95148.260.79%4,130,225
Dec 10, 2025150.05150.59148.21149.77147.10-0.40%9,023,093
Dec 9, 2025149.19150.89148.03150.37147.691.40%5,065,196
Dec 8, 2025147.56149.87146.65148.29145.650.32%6,657,845
Dec 5, 2025148.21148.92147.30147.81145.18-0.52%5,456,486
Dec 4, 2025150.80151.71146.35148.58145.93-2.06%8,566,632
Dec 3, 2025155.13155.56151.56151.71149.01-1.88%3,827,162