Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
130.39
+0.85 (0.66%)
Nov 20, 2024, 4:00 PM EST - Market closed
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 129.62 | 131.24 | 128.80 | 130.39 | 130.39 | 0.66% | 3,780,205 |
| Nov 19, 2024 | 131.22 | 131.42 | 128.78 | 129.54 | 129.54 | -1.66% | 5,482,561 |
| Nov 18, 2024 | 129.66 | 131.96 | 128.81 | 131.72 | 131.72 | 2.43% | 4,907,141 |
| Nov 15, 2024 | 128.39 | 130.15 | 128.34 | 128.59 | 128.59 | 0.30% | 9,066,012 |
| Nov 14, 2024 | 124.00 | 128.36 | 123.83 | 128.20 | 128.20 | 2.36% | 6,851,833 |
| Nov 13, 2024 | 124.85 | 126.42 | 124.21 | 125.24 | 125.24 | 0.82% | 4,936,218 |
| Nov 12, 2024 | 125.82 | 125.90 | 123.85 | 124.22 | 124.22 | -0.58% | 3,837,081 |
| Nov 11, 2024 | 125.90 | 126.97 | 124.80 | 124.95 | 124.95 | -1.02% | 5,101,656 |
| Nov 8, 2024 | 124.45 | 126.82 | 123.56 | 126.24 | 126.24 | 1.99% | 6,365,289 |
| Nov 7, 2024 | 126.53 | 126.90 | 123.68 | 123.78 | 123.78 | -1.22% | 10,545,473 |
| Nov 6, 2024 | 132.98 | 132.98 | 125.14 | 125.31 | 125.31 | -5.20% | 10,223,000 |
| Nov 5, 2024 | 130.73 | 132.33 | 130.27 | 132.19 | 132.19 | 1.43% | 3,333,533 |
| Nov 4, 2024 | 131.23 | 131.64 | 129.68 | 130.33 | 130.33 | -0.24% | 3,915,958 |
| Nov 1, 2024 | 132.66 | 133.27 | 130.33 | 130.65 | 130.65 | -1.54% | 5,833,198 |
| Oct 31, 2024 | 132.25 | 134.15 | 131.87 | 132.70 | 132.70 | 0.45% | 5,666,642 |
| Oct 30, 2024 | 131.57 | 132.30 | 131.00 | 132.11 | 132.11 | 0.41% | 4,385,847 |
| Oct 29, 2024 | 130.30 | 132.13 | 130.12 | 131.57 | 131.57 | 0.82% | 5,500,599 |
| Oct 28, 2024 | 129.63 | 130.54 | 128.74 | 130.50 | 130.50 | 0.49% | 5,526,043 |
| Oct 25, 2024 | 133.02 | 133.27 | 129.57 | 129.86 | 129.86 | -2.21% | 3,888,565 |
| Oct 24, 2024 | 131.89 | 132.91 | 131.34 | 132.80 | 132.80 | 1.06% | 5,378,860 |
| Oct 23, 2024 | 129.98 | 131.41 | 129.03 | 131.41 | 131.41 | - | 6,993,514 |
| Oct 22, 2024 | 123.32 | 131.97 | 123.22 | 131.41 | 131.41 | 10.47% | 14,411,776 |
| Oct 21, 2024 | 120.19 | 120.44 | 118.52 | 118.96 | 118.96 | -1.04% | 5,595,527 |
| Oct 18, 2024 | 120.06 | 120.76 | 119.25 | 120.21 | 120.21 | 0.06% | 4,046,070 |
| Oct 17, 2024 | 120.90 | 121.06 | 119.83 | 120.14 | 120.14 | -0.62% | 2,929,199 |
| Oct 16, 2024 | 120.13 | 120.99 | 119.81 | 120.89 | 120.89 | 0.39% | 2,794,279 |
| Oct 15, 2024 | 120.28 | 121.32 | 120.03 | 120.42 | 120.42 | 0.28% | 5,496,927 |
| Oct 14, 2024 | 120.01 | 120.39 | 119.58 | 120.08 | 120.08 | -0.02% | 3,719,421 |
| Oct 11, 2024 | 119.65 | 120.17 | 119.03 | 120.10 | 120.10 | 0.59% | 2,630,090 |
| Oct 10, 2024 | 120.62 | 121.58 | 119.13 | 119.39 | 119.39 | -0.66% | 3,606,720 |
| Oct 9, 2024 | 118.81 | 120.29 | 118.71 | 120.18 | 120.18 | 1.16% | 3,212,432 |
| Oct 8, 2024 | 119.24 | 119.58 | 118.25 | 118.80 | 118.80 | -0.09% | 3,522,076 |
| Oct 7, 2024 | 118.91 | 118.96 | 118.28 | 118.91 | 118.91 | -0.16% | 5,110,318 |
| Oct 4, 2024 | 117.74 | 119.11 | 117.53 | 119.10 | 119.10 | 0.61% | 4,124,746 |
| Oct 3, 2024 | 119.27 | 119.60 | 117.80 | 118.38 | 118.38 | -1.02% | 4,523,227 |
| Oct 2, 2024 | 120.30 | 120.37 | 119.27 | 119.60 | 119.60 | -0.82% | 3,425,069 |
| Oct 1, 2024 | 121.50 | 121.96 | 120.33 | 120.59 | 120.59 | -0.67% | 5,466,105 |
| Sep 30, 2024 | 121.30 | 121.77 | 120.55 | 121.40 | 121.40 | 0.65% | 6,948,421 |
| Sep 27, 2024 | 121.12 | 121.49 | 120.56 | 120.62 | 120.62 | -0.19% | 6,046,633 |
| Sep 26, 2024 | 120.20 | 121.43 | 119.70 | 120.85 | 120.85 | -0.69% | 6,350,876 |
| Sep 25, 2024 | 121.90 | 122.76 | 121.04 | 121.69 | 120.35 | 0.40% | 6,473,964 |
| Sep 24, 2024 | 120.42 | 121.57 | 120.13 | 121.21 | 119.87 | 0.10% | 4,056,879 |
| Sep 23, 2024 | 120.93 | 121.60 | 120.42 | 121.09 | 119.75 | 0.25% | 4,638,986 |
| Sep 20, 2024 | 119.50 | 120.85 | 119.16 | 120.79 | 119.46 | 0.88% | 18,374,398 |
| Sep 19, 2024 | 120.60 | 120.76 | 119.40 | 119.74 | 118.42 | -1.01% | 7,688,559 |
| Sep 18, 2024 | 122.91 | 123.00 | 120.39 | 120.96 | 119.62 | -1.84% | 9,398,566 |
| Sep 17, 2024 | 124.80 | 125.08 | 122.07 | 123.23 | 121.87 | -2.18% | 6,344,954 |
| Sep 16, 2024 | 126.15 | 126.99 | 125.34 | 125.97 | 124.58 | 0.28% | 5,549,552 |
| Sep 13, 2024 | 124.92 | 125.87 | 124.46 | 125.62 | 124.23 | 0.78% | 3,779,628 |
| Sep 12, 2024 | 125.00 | 125.50 | 123.30 | 124.65 | 123.27 | -0.49% | 6,055,795 |
| Sep 11, 2024 | 126.50 | 126.50 | 124.22 | 125.26 | 123.88 | -1.18% | 4,506,307 |
| Sep 10, 2024 | 127.36 | 127.91 | 125.63 | 126.75 | 125.35 | -0.55% | 4,922,075 |
| Sep 9, 2024 | 125.72 | 128.22 | 125.72 | 127.45 | 126.04 | 1.30% | 4,497,526 |
| Sep 6, 2024 | 125.06 | 126.45 | 125.00 | 125.81 | 124.42 | 0.50% | 8,412,610 |
| Sep 5, 2024 | 126.88 | 127.45 | 125.03 | 125.18 | 123.80 | -1.13% | 5,638,231 |
| Sep 4, 2024 | 126.00 | 127.41 | 125.29 | 126.61 | 125.21 | 0.72% | 5,180,486 |
| Sep 3, 2024 | 123.57 | 126.19 | 123.21 | 125.71 | 124.32 | 1.96% | 6,352,596 |
| Aug 30, 2024 | 122.73 | 123.45 | 122.32 | 123.29 | 121.93 | 0.60% | 5,602,949 |
| Aug 29, 2024 | 122.86 | 122.86 | 121.76 | 122.55 | 121.20 | -0.02% | 3,619,544 |
| Aug 28, 2024 | 122.65 | 123.05 | 121.95 | 122.57 | 121.22 | 0.13% | 4,430,029 |
| Aug 27, 2024 | 121.76 | 122.55 | 121.29 | 122.41 | 121.06 | 0.96% | 3,511,787 |
| Aug 26, 2024 | 120.03 | 121.60 | 120.03 | 121.25 | 119.91 | 0.92% | 3,061,832 |
| Aug 23, 2024 | 120.10 | 120.27 | 119.57 | 120.15 | 118.82 | 0.04% | 2,896,459 |
| Aug 22, 2024 | 120.01 | 120.21 | 119.10 | 120.10 | 118.77 | 0.08% | 4,156,337 |
| Aug 21, 2024 | 119.17 | 120.09 | 118.96 | 120.00 | 118.67 | 0.86% | 4,159,668 |
| Aug 20, 2024 | 118.46 | 119.10 | 118.09 | 118.98 | 117.67 | 0.45% | 3,837,898 |
| Aug 19, 2024 | 118.14 | 118.84 | 117.95 | 118.45 | 117.14 | 0.33% | 3,701,451 |
| Aug 16, 2024 | 118.11 | 118.40 | 117.23 | 118.06 | 116.76 | 0.14% | 3,707,409 |
| Aug 15, 2024 | 117.19 | 117.95 | 116.61 | 117.89 | 116.59 | 0.59% | 4,422,255 |
| Aug 14, 2024 | 117.32 | 118.08 | 117.09 | 117.20 | 115.91 | -0.60% | 4,067,977 |
| Aug 13, 2024 | 116.13 | 118.07 | 115.87 | 117.91 | 116.61 | 1.57% | 5,328,216 |
| Aug 12, 2024 | 116.10 | 116.77 | 115.72 | 116.09 | 114.81 | 0.07% | 4,860,454 |
| Aug 9, 2024 | 116.29 | 116.58 | 115.62 | 116.01 | 114.73 | -0.24% | 3,814,669 |
| Aug 8, 2024 | 115.17 | 116.87 | 114.94 | 116.29 | 115.01 | 0.48% | 3,548,525 |
| Aug 7, 2024 | 114.40 | 116.43 | 114.20 | 115.74 | 114.46 | 1.35% | 3,645,019 |
| Aug 6, 2024 | 113.56 | 115.42 | 113.20 | 114.20 | 112.94 | 0.56% | 6,275,497 |
| Aug 5, 2024 | 116.92 | 117.96 | 113.15 | 113.56 | 112.31 | -3.62% | 10,890,810 |
| Aug 2, 2024 | 118.09 | 119.06 | 115.16 | 117.82 | 116.52 | 0.31% | 7,405,946 |
| Aug 1, 2024 | 115.78 | 117.83 | 114.91 | 117.46 | 116.16 | 2.00% | 7,088,736 |
| Jul 31, 2024 | 114.20 | 116.27 | 113.99 | 115.16 | 113.89 | 0.40% | 5,519,642 |
| Jul 30, 2024 | 114.09 | 114.83 | 113.62 | 114.70 | 113.43 | 0.26% | 5,122,843 |
| Jul 29, 2024 | 113.32 | 114.47 | 112.43 | 114.40 | 113.14 | 0.92% | 4,835,028 |
| Jul 26, 2024 | 113.20 | 113.50 | 112.56 | 113.36 | 112.11 | 0.14% | 5,381,717 |
| Jul 25, 2024 | 111.83 | 113.68 | 111.41 | 113.20 | 111.95 | 1.58% | 6,976,925 |
| Jul 24, 2024 | 109.93 | 111.69 | 109.37 | 111.44 | 110.21 | 1.72% | 7,366,125 |
| Jul 23, 2024 | 109.25 | 111.36 | 108.00 | 109.56 | 108.35 | 2.18% | 7,560,262 |
| Jul 22, 2024 | 107.63 | 107.72 | 106.76 | 107.22 | 106.04 | 0.09% | 5,601,159 |
| Jul 19, 2024 | 108.19 | 108.58 | 106.97 | 107.12 | 105.94 | -0.32% | 4,819,336 |
| Jul 18, 2024 | 107.26 | 109.18 | 107.18 | 107.46 | 106.27 | -0.78% | 4,510,489 |
| Jul 17, 2024 | 106.35 | 108.81 | 106.35 | 108.31 | 107.11 | 2.08% | 5,411,106 |
| Jul 16, 2024 | 105.23 | 106.14 | 104.84 | 106.10 | 104.93 | 0.98% | 2,731,570 |
| Jul 15, 2024 | 106.00 | 106.13 | 104.92 | 105.07 | 103.91 | -0.83% | 3,607,006 |
| Jul 12, 2024 | 105.18 | 106.63 | 105.00 | 105.95 | 104.78 | 0.90% | 3,541,781 |
| Jul 11, 2024 | 102.76 | 105.00 | 102.75 | 105.00 | 103.84 | 2.18% | 3,952,547 |
| Jul 10, 2024 | 101.76 | 102.92 | 101.68 | 102.76 | 101.63 | 1.07% | 3,089,512 |
| Jul 9, 2024 | 102.72 | 102.90 | 101.62 | 101.67 | 100.55 | -0.90% | 4,460,097 |
| Jul 8, 2024 | 102.07 | 102.95 | 101.85 | 102.59 | 101.46 | 0.46% | 6,081,328 |
| Jul 5, 2024 | 101.15 | 102.35 | 100.80 | 102.12 | 100.99 | 0.69% | 3,569,063 |
| Jul 3, 2024 | 101.78 | 101.93 | 101.11 | 101.42 | 100.30 | -0.22% | 1,647,837 |
| Jul 2, 2024 | 101.29 | 101.94 | 101.11 | 101.64 | 100.52 | 0.39% | 3,893,055 |