Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
161.05
+1.35 (0.85%)
At close: Dec 26, 2025, 4:00 PM EST
161.09
+0.04 (0.02%)
After-hours: Dec 26, 2025, 7:57 PM EST
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 161.17 | 162.62 | 160.89 | 161.05 | 161.05 | -0.98% | 2,468,725 |
| Dec 24, 2025 | 162.26 | 163.70 | 161.92 | 162.64 | 161.17 | 0.36% | 1,754,444 |
| Dec 23, 2025 | 159.37 | 162.32 | 159.27 | 162.06 | 160.60 | 1.48% | 4,728,444 |
| Dec 22, 2025 | 157.01 | 161.18 | 156.99 | 159.70 | 158.26 | 1.82% | 7,391,483 |
| Dec 19, 2025 | 157.24 | 159.85 | 156.65 | 156.84 | 155.42 | -0.30% | 18,081,290 |
| Dec 18, 2025 | 158.29 | 159.01 | 156.49 | 157.31 | 155.89 | -0.82% | 5,386,444 |
| Dec 17, 2025 | 157.50 | 159.56 | 156.77 | 158.61 | 157.18 | 0.42% | 8,460,974 |
| Dec 16, 2025 | 158.75 | 159.87 | 157.48 | 157.95 | 156.52 | -0.29% | 5,953,695 |
| Dec 15, 2025 | 154.10 | 159.27 | 153.53 | 158.41 | 156.98 | 3.10% | 7,020,498 |
| Dec 12, 2025 | 151.00 | 153.72 | 149.51 | 153.65 | 152.26 | 1.79% | 5,781,767 |
| Dec 11, 2025 | 150.99 | 152.64 | 150.42 | 150.95 | 149.59 | 0.79% | 4,130,225 |
| Dec 10, 2025 | 150.05 | 150.59 | 148.21 | 149.77 | 148.42 | -0.40% | 9,023,093 |
| Dec 9, 2025 | 149.19 | 150.89 | 148.03 | 150.37 | 149.01 | 1.40% | 5,065,196 |
| Dec 8, 2025 | 147.56 | 149.87 | 146.65 | 148.29 | 146.95 | 0.32% | 6,657,845 |
| Dec 5, 2025 | 148.21 | 148.92 | 147.30 | 147.81 | 146.47 | -0.52% | 5,456,486 |
| Dec 4, 2025 | 150.80 | 151.71 | 146.35 | 148.58 | 147.24 | -2.06% | 8,566,632 |
| Dec 3, 2025 | 155.13 | 155.56 | 151.56 | 151.71 | 150.34 | -1.88% | 3,827,162 |
| Dec 2, 2025 | 156.05 | 156.38 | 153.43 | 154.62 | 153.22 | -0.98% | 4,771,449 |
| Dec 1, 2025 | 157.36 | 157.99 | 155.51 | 156.15 | 154.74 | -0.84% | 3,454,052 |
| Nov 28, 2025 | 155.30 | 157.53 | 155.30 | 157.48 | 156.06 | 0.63% | 1,878,279 |
| Nov 26, 2025 | 157.94 | 158.22 | 156.29 | 156.49 | 155.08 | -0.58% | 4,172,243 |
| Nov 25, 2025 | 152.68 | 158.23 | 152.40 | 157.41 | 155.99 | 4.20% | 7,287,064 |
| Nov 24, 2025 | 154.01 | 155.17 | 150.09 | 151.06 | 149.69 | -2.69% | 13,674,836 |
| Nov 21, 2025 | 156.39 | 157.79 | 154.41 | 155.24 | 153.84 | -0.26% | 6,834,619 |
| Nov 20, 2025 | 155.57 | 156.29 | 154.13 | 155.65 | 154.24 | 0.03% | 4,021,151 |
| Nov 19, 2025 | 155.51 | 156.67 | 154.00 | 155.61 | 154.20 | -0.15% | 4,343,181 |
| Nov 18, 2025 | 154.12 | 157.62 | 152.81 | 155.85 | 154.44 | 2.02% | 5,144,077 |
| Nov 17, 2025 | 154.92 | 154.92 | 151.77 | 152.76 | 151.38 | -1.72% | 4,709,003 |
| Nov 14, 2025 | 155.25 | 155.55 | 152.82 | 155.43 | 154.03 | 0.18% | 3,529,744 |
| Nov 13, 2025 | 155.69 | 156.06 | 153.00 | 155.15 | 153.75 | -0.26% | 5,293,641 |
| Nov 12, 2025 | 156.25 | 157.35 | 155.50 | 155.56 | 154.15 | -0.79% | 4,782,251 |
| Nov 11, 2025 | 155.42 | 157.51 | 155.27 | 156.80 | 155.38 | 1.12% | 3,570,358 |
| Nov 10, 2025 | 152.10 | 155.16 | 151.35 | 155.07 | 153.67 | 1.10% | 4,976,851 |
| Nov 7, 2025 | 151.25 | 153.52 | 149.37 | 153.39 | 152.00 | 2.33% | 7,365,241 |
| Nov 6, 2025 | 148.47 | 150.88 | 147.34 | 149.90 | 148.55 | 1.01% | 7,315,072 |
| Nov 5, 2025 | 148.19 | 150.43 | 147.25 | 148.40 | 147.06 | 0.50% | 5,928,412 |
| Nov 4, 2025 | 145.74 | 147.77 | 144.22 | 147.66 | 146.33 | 2.12% | 5,712,896 |
| Nov 3, 2025 | 143.50 | 145.12 | 142.11 | 144.60 | 143.29 | 0.19% | 5,056,060 |
| Oct 31, 2025 | 145.31 | 145.54 | 143.17 | 144.33 | 143.03 | -0.98% | 6,200,287 |
| Oct 30, 2025 | 146.78 | 147.43 | 145.04 | 145.76 | 144.44 | -0.69% | 5,747,924 |
| Oct 29, 2025 | 149.24 | 150.14 | 146.39 | 146.77 | 145.44 | -2.03% | 7,637,094 |
| Oct 28, 2025 | 153.00 | 153.08 | 148.14 | 149.81 | 148.46 | -2.22% | 7,725,465 |
| Oct 27, 2025 | 156.84 | 156.86 | 152.93 | 153.21 | 151.83 | -2.80% | 10,233,700 |
| Oct 24, 2025 | 158.08 | 158.62 | 157.38 | 157.62 | 156.20 | -0.05% | 6,303,796 |
| Oct 23, 2025 | 157.94 | 159.11 | 156.35 | 157.70 | 156.27 | 0.54% | 8,147,392 |
| Oct 22, 2025 | 151.87 | 156.96 | 151.00 | 156.86 | 155.44 | 3.20% | 12,741,403 |
| Oct 21, 2025 | 154.67 | 155.93 | 142.33 | 152.00 | 150.63 | -3.83% | 28,418,144 |
| Oct 20, 2025 | 158.16 | 160.70 | 157.18 | 158.06 | 156.63 | - | 7,779,225 |
| Oct 17, 2025 | 157.03 | 158.98 | 156.87 | 158.06 | 156.63 | 1.33% | 5,371,888 |
| Oct 16, 2025 | 158.69 | 158.69 | 155.68 | 155.98 | 154.57 | -1.11% | 5,110,016 |