Skip to main content
Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
154.40
+2.83 (1.87%)
Feb 21, 2025, 4:00 PM EST - Market closed

PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025151.17154.64150.96154.40154.401.87%7,117,180
Feb 20, 2025148.53152.53148.34151.57151.571.18%7,431,453
Feb 19, 2025149.00149.96147.51149.80149.800.67%7,052,168
Feb 18, 2025149.80150.76148.65148.80148.80-1.10%7,986,891
Feb 14, 2025148.76151.22148.15150.46150.460.86%4,778,248
Feb 13, 2025149.08149.97148.03149.18149.18-0.47%5,758,644
Feb 12, 2025146.66150.24146.50149.89149.891.29%5,269,208
Feb 11, 2025146.57148.53145.50147.98147.980.96%4,989,937
Feb 10, 2025144.00146.70143.41146.57146.571.50%5,900,142
Feb 7, 2025145.50145.65143.80144.41144.41-0.63%7,207,817
Feb 6, 2025145.94146.78140.02145.32145.3210.95%13,752,965
Feb 5, 2025130.80131.52130.31130.98130.980.45%8,403,538
Feb 4, 2025131.00131.17129.91130.39130.39-5,237,819
Feb 3, 2025128.91131.04128.25130.39130.390.15%5,633,346
Jan 31, 2025129.99131.16129.51130.20130.20-0.09%5,331,372
Jan 30, 2025130.06130.49129.05130.32130.320.56%3,241,825
Jan 29, 2025129.31130.73129.18129.59129.590.49%3,869,388
Jan 28, 2025129.39131.09128.32128.96128.96-1.13%5,102,078
Jan 27, 2025129.17131.36128.63130.43130.432.47%7,645,006
Jan 24, 2025125.59127.41125.53127.28127.281.47%3,685,981
Jan 23, 2025122.92125.48122.76125.43125.432.07%5,375,315
Jan 22, 2025123.46123.55122.37122.89122.89-0.74%4,431,317
Jan 21, 2025122.38124.19122.22123.81123.811.83%5,963,622
Jan 17, 2025119.85122.19119.30121.59121.591.49%5,170,141
Jan 16, 2025118.84120.46118.31119.80119.801.09%7,855,793
Jan 15, 2025118.05119.19117.18118.51118.510.03%5,374,163
Jan 14, 2025117.78118.57117.28118.47118.470.78%3,942,635
Jan 13, 2025117.00117.77116.12117.55117.550.34%5,676,941
Jan 10, 2025120.00120.64116.98117.15117.15-3.87%5,365,207
Jan 8, 2025120.86121.92120.00121.86121.860.38%3,569,406
Jan 7, 2025120.99121.91120.64121.40121.400.33%4,933,324
Jan 6, 2025122.11122.92120.67121.00121.00-0.84%4,993,775
Jan 3, 2025121.51122.32121.14122.02122.020.76%3,350,210
Jan 2, 2025121.34122.14120.25121.10121.100.62%3,391,338
Dec 31, 2024120.44120.83119.95120.35120.350.28%4,397,852
Dec 30, 2024121.07121.21119.33120.01120.01-1.19%3,336,383
Dec 27, 2024121.65121.98120.90121.45121.45-0.21%3,923,537
Dec 26, 2024121.49122.32121.20121.71121.71-0.98%2,425,601
Dec 24, 2024123.48124.10122.56122.91121.56-0.70%2,806,600
Dec 23, 2024123.72123.98122.06123.78122.42-0.35%3,697,120
Dec 20, 2024122.50124.77122.21124.22122.861.68%10,267,415
Dec 19, 2024124.38124.69122.04122.17120.83-1.91%6,985,437
Dec 18, 2024125.30125.84124.46124.55123.18-1.18%4,719,804
Dec 17, 2024125.33126.56125.28126.04124.660.08%5,276,020
Dec 16, 2024127.07127.47125.83125.94124.56-0.54%5,439,221
Dec 13, 2024126.31127.80126.09126.62125.23-0.30%3,233,184
Dec 12, 2024127.73128.00126.36127.00125.610.14%5,144,717
Dec 11, 2024129.54129.75126.33126.82125.43-1.67%10,141,586
Dec 10, 2024127.96129.50127.73128.98127.570.21%3,791,059
Dec 9, 2024130.30131.07127.91128.71127.30-1.42%4,759,574
Dec 6, 2024132.20132.20130.41130.56129.13-1.46%4,212,554
Dec 5, 2024131.29133.20130.97132.49131.041.54%4,186,259
Dec 4, 2024130.36130.85128.92130.48129.050.61%4,661,252
Dec 3, 2024131.69131.95129.29129.69128.27-1.02%4,739,409
Dec 2, 2024132.49132.79130.76131.02129.58-1.53%4,136,777
Nov 29, 2024131.64133.24131.43133.06131.600.94%3,255,638
Nov 27, 2024132.55133.42131.73131.82130.37-0.35%4,054,058
Nov 26, 2024130.73132.94130.53132.28130.831.20%3,462,758
Nov 25, 2024130.67131.10129.16130.71129.280.55%4,364,140
Nov 22, 2024131.74131.81129.83129.99128.56-0.93%4,108,284
Nov 21, 2024130.50132.12130.41131.21129.770.63%3,605,103
Nov 20, 2024129.62131.24128.80130.39128.960.66%4,172,863
Nov 19, 2024131.22131.42128.78129.54128.12-1.66%5,482,561
Nov 18, 2024129.66131.96128.81131.72130.282.43%4,907,141
Nov 15, 2024128.39130.15128.34128.59127.180.30%9,066,012
Nov 14, 2024124.00128.36123.83128.20126.792.36%6,851,833
Nov 13, 2024124.85126.42124.21125.24123.870.82%4,936,218
Nov 12, 2024125.82125.90123.85124.22122.86-0.58%3,837,081
Nov 11, 2024125.90126.97124.80124.95123.58-1.02%5,101,656
Nov 8, 2024124.45126.82123.56126.24124.861.99%6,365,289
Nov 7, 2024126.53126.90123.68123.78122.42-1.22%10,545,473
Nov 6, 2024132.98132.98125.14125.31123.94-5.20%10,223,000
Nov 5, 2024130.73132.33130.27132.19130.741.43%3,333,533
Nov 4, 2024131.23131.64129.68130.33128.90-0.24%3,915,958
Nov 1, 2024132.66133.27130.33130.65129.22-1.54%5,833,198
Oct 31, 2024132.25134.15131.87132.70131.240.45%5,666,642
Oct 30, 2024131.57132.30131.00132.11130.660.41%4,385,847
Oct 29, 2024130.30132.13130.12131.57130.130.82%5,500,599
Oct 28, 2024129.63130.54128.74130.50129.070.49%5,526,043
Oct 25, 2024133.02133.27129.57129.86128.44-2.21%3,888,565
Oct 24, 2024131.89132.91131.34132.80131.341.06%5,378,860
Oct 23, 2024129.98131.41129.03131.41129.97-6,993,514
Oct 22, 2024123.32131.97123.22131.41129.9710.47%14,411,776
Oct 21, 2024120.19120.44118.52118.96117.66-1.04%5,595,527
Oct 18, 2024120.06120.76119.25120.21118.890.06%4,046,070
Oct 17, 2024120.90121.06119.83120.14118.82-0.62%2,929,199
Oct 16, 2024120.13120.99119.81120.89119.560.39%2,794,279
Oct 15, 2024120.28121.32120.03120.42119.100.28%5,496,927
Oct 14, 2024120.01120.39119.58120.08118.76-0.02%3,719,421
Oct 11, 2024119.65120.17119.03120.10118.780.59%2,630,090
Oct 10, 2024120.62121.58119.13119.39118.08-0.66%3,606,720
Oct 9, 2024118.81120.29118.71120.18118.861.16%3,212,432
Oct 8, 2024119.24119.58118.25118.80117.50-0.09%3,522,076
Oct 7, 2024118.91118.96118.28118.91117.61-0.16%5,110,318
Oct 4, 2024117.74119.11117.53119.10117.790.61%4,124,746
Oct 3, 2024119.27119.60117.80118.38117.08-1.02%4,523,227
Oct 2, 2024120.30120.37119.27119.60118.29-0.82%3,425,069
Oct 1, 2024121.50121.96120.33120.59119.27-0.67%5,466,105
Sep 30, 2024121.30121.77120.55121.40120.070.65%6,948,421
Sep 27, 2024121.12121.49120.56120.62119.30-0.19%6,046,633