Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
152.17
+0.61 (0.41%)
At close: Mar 25, 2025, 4:00 PM
152.00
-0.16 (-0.11%)
After-hours: Mar 25, 2025, 4:58 PM EST
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 152.00 | 152.38 | 150.10 | 152.21 | 152.21 | 0.44% | 3,781,029 |
| Mar 24, 2025 | 152.00 | 152.98 | 150.74 | 151.55 | 151.55 | 0.05% | 6,070,419 |
| Mar 21, 2025 | 152.38 | 152.68 | 150.35 | 151.48 | 151.48 | -0.65% | 11,194,916 |
| Mar 20, 2025 | 152.71 | 153.04 | 151.46 | 152.47 | 152.47 | -1.18% | 5,016,230 |
| Mar 19, 2025 | 153.93 | 154.51 | 152.22 | 154.29 | 152.94 | 0.29% | 4,202,294 |
| Mar 18, 2025 | 155.50 | 157.00 | 153.59 | 153.84 | 152.49 | -1.20% | 8,021,673 |
| Mar 17, 2025 | 152.85 | 155.73 | 152.13 | 155.71 | 154.34 | 2.52% | 6,680,746 |
| Mar 14, 2025 | 150.55 | 152.02 | 149.80 | 151.88 | 150.55 | 0.92% | 5,541,496 |
| Mar 13, 2025 | 151.72 | 152.76 | 150.15 | 150.49 | 149.17 | -0.55% | 6,258,837 |
| Mar 12, 2025 | 151.84 | 152.55 | 150.31 | 151.32 | 149.99 | -0.51% | 5,180,819 |
| Mar 11, 2025 | 150.85 | 153.63 | 150.14 | 152.10 | 150.77 | 1.00% | 5,787,235 |
| Mar 10, 2025 | 151.36 | 151.66 | 149.65 | 150.59 | 149.27 | -0.24% | 11,838,671 |
| Mar 7, 2025 | 153.12 | 153.91 | 150.43 | 150.95 | 149.63 | -1.69% | 7,932,452 |
| Mar 6, 2025 | 152.97 | 154.11 | 151.64 | 153.55 | 152.20 | 0.27% | 5,354,323 |
| Mar 5, 2025 | 153.34 | 154.95 | 152.65 | 153.14 | 151.80 | -0.53% | 4,239,751 |
| Mar 4, 2025 | 158.48 | 159.51 | 153.81 | 153.95 | 152.60 | -3.05% | 6,243,165 |
| Mar 3, 2025 | 154.82 | 158.85 | 154.00 | 158.79 | 157.40 | 2.26% | 5,458,987 |
| Feb 28, 2025 | 155.36 | 156.04 | 153.33 | 155.28 | 153.92 | 0.82% | 9,655,101 |
| Feb 27, 2025 | 154.88 | 155.90 | 153.55 | 154.02 | 152.67 | -0.47% | 6,073,211 |
| Feb 26, 2025 | 157.40 | 158.39 | 154.28 | 154.74 | 153.38 | -1.70% | 6,865,109 |
| Feb 25, 2025 | 157.14 | 158.23 | 155.91 | 157.42 | 156.04 | 0.73% | 9,348,380 |
| Feb 24, 2025 | 154.40 | 156.63 | 154.18 | 156.28 | 154.91 | 1.22% | 8,687,712 |
| Feb 21, 2025 | 151.17 | 154.64 | 150.96 | 154.40 | 153.05 | 1.87% | 7,117,180 |
| Feb 20, 2025 | 148.53 | 152.53 | 148.34 | 151.57 | 150.24 | 1.18% | 7,431,453 |
| Feb 19, 2025 | 149.00 | 149.96 | 147.51 | 149.80 | 148.49 | 0.67% | 7,052,168 |
| Feb 18, 2025 | 149.80 | 150.76 | 148.65 | 148.80 | 147.49 | -1.10% | 7,986,891 |
| Feb 14, 2025 | 148.76 | 151.22 | 148.15 | 150.46 | 149.14 | 0.86% | 4,778,248 |
| Feb 13, 2025 | 149.08 | 149.97 | 148.03 | 149.18 | 147.87 | -0.47% | 5,758,644 |
| Feb 12, 2025 | 146.66 | 150.24 | 146.50 | 149.89 | 148.57 | 1.29% | 5,269,208 |
| Feb 11, 2025 | 146.57 | 148.53 | 145.50 | 147.98 | 146.68 | 0.96% | 4,989,937 |
| Feb 10, 2025 | 144.00 | 146.70 | 143.41 | 146.57 | 145.28 | 1.50% | 5,900,142 |
| Feb 7, 2025 | 145.50 | 145.65 | 143.80 | 144.41 | 143.14 | -0.63% | 7,207,817 |
| Feb 6, 2025 | 145.94 | 146.78 | 140.02 | 145.32 | 144.05 | 10.95% | 13,752,965 |
| Feb 5, 2025 | 130.80 | 131.52 | 130.31 | 130.98 | 129.83 | 0.45% | 8,403,538 |
| Feb 4, 2025 | 131.00 | 131.17 | 129.91 | 130.39 | 129.25 | - | 5,237,819 |
| Feb 3, 2025 | 128.91 | 131.04 | 128.25 | 130.39 | 129.25 | 0.15% | 5,633,346 |
| Jan 31, 2025 | 129.99 | 131.16 | 129.51 | 130.20 | 129.06 | -0.09% | 5,331,372 |
| Jan 30, 2025 | 130.06 | 130.49 | 129.05 | 130.32 | 129.18 | 0.56% | 3,241,825 |
| Jan 29, 2025 | 129.31 | 130.73 | 129.18 | 129.59 | 128.45 | 0.49% | 3,869,388 |
| Jan 28, 2025 | 129.39 | 131.09 | 128.32 | 128.96 | 127.83 | -1.13% | 5,102,078 |
| Jan 27, 2025 | 129.17 | 131.36 | 128.63 | 130.43 | 129.29 | 2.47% | 7,645,006 |
| Jan 24, 2025 | 125.59 | 127.41 | 125.53 | 127.28 | 126.16 | 1.47% | 3,685,981 |
| Jan 23, 2025 | 122.92 | 125.48 | 122.76 | 125.43 | 124.33 | 2.07% | 5,375,315 |
| Jan 22, 2025 | 123.46 | 123.55 | 122.37 | 122.89 | 121.81 | -0.74% | 4,431,317 |
| Jan 21, 2025 | 122.38 | 124.19 | 122.22 | 123.81 | 122.72 | 1.83% | 5,963,622 |
| Jan 17, 2025 | 119.85 | 122.19 | 119.30 | 121.59 | 120.52 | 1.49% | 5,170,141 |
| Jan 16, 2025 | 118.84 | 120.46 | 118.31 | 119.80 | 118.75 | 1.09% | 7,855,793 |
| Jan 15, 2025 | 118.05 | 119.19 | 117.18 | 118.51 | 117.47 | 0.03% | 5,374,163 |
| Jan 14, 2025 | 117.78 | 118.57 | 117.28 | 118.47 | 117.43 | 0.78% | 3,942,635 |
| Jan 13, 2025 | 117.00 | 117.77 | 116.12 | 117.55 | 116.52 | 0.34% | 5,676,941 |