Philip Morris International Inc. (SWX:PMI)
Switzerland · Delayed Price · Currency is CHF 147.00
-2.00 (-1.34%)
May 20, 2026, 8:02 AM CET
SWX:PMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jun 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jun 1, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| May 29, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -3.50% | - |
| May 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| May 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| May 26, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | - |
| May 22, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 21, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 19, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.04% | - |
| May 18, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | 40 |
| May 15, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.05% | 5 |
| May 13, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| May 12, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 5.04% | - |
| May 11, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 5.30% | - |
| May 8, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| May 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| May 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| May 5, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| May 4, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.10% | - |
| Apr 30, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Apr 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Apr 28, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Apr 27, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | 7 |
| Apr 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Apr 23, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | - |
| Apr 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 4.10% | - |
| Apr 21, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Apr 20, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 25 |
| Apr 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Apr 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 40 |
| Apr 15, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Apr 14, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Apr 13, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Apr 9, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | 4 |
| Apr 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 7, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Apr 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -4.58% | - |
| Mar 31, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Mar 30, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Mar 27, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Mar 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Mar 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Mar 24, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Mar 23, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Mar 20, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -4.44% | - |
| Mar 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.12% | 25 |