Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
182.00
+1.61 (0.89%)
At close: Feb 5, 2026, 4:00 PM EST
183.50
+1.50 (0.82%)
After-hours: Feb 5, 2026, 7:59 PM EST
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 182.50 | 184.40 | 180.66 | 182.00 | 182.00 | 0.89% | 7,372,829 |
| Feb 4, 2026 | 179.26 | 180.45 | 177.31 | 180.39 | 180.39 | 1.92% | 8,053,827 |
| Feb 3, 2026 | 180.43 | 181.77 | 176.84 | 177.00 | 177.00 | -1.63% | 8,376,458 |
| Feb 2, 2026 | 180.86 | 180.86 | 177.13 | 179.94 | 179.94 | 0.28% | 6,324,645 |
| Jan 30, 2026 | 177.84 | 180.09 | 175.14 | 179.44 | 179.44 | 0.87% | 8,220,076 |
| Jan 29, 2026 | 178.71 | 180.25 | 177.03 | 177.89 | 177.89 | -0.39% | 7,568,210 |
| Jan 28, 2026 | 178.11 | 181.00 | 177.38 | 178.59 | 178.59 | -0.16% | 4,397,329 |
| Jan 27, 2026 | 175.97 | 179.31 | 174.67 | 178.88 | 178.88 | 1.78% | 3,862,829 |
| Jan 26, 2026 | 173.50 | 176.08 | 173.11 | 175.76 | 175.76 | 1.58% | 5,204,101 |
| Jan 23, 2026 | 170.07 | 173.25 | 168.74 | 173.02 | 173.02 | 1.75% | 5,030,780 |
| Jan 22, 2026 | 169.08 | 170.16 | 167.00 | 170.05 | 170.05 | 0.73% | 4,055,307 |
| Jan 21, 2026 | 167.50 | 169.02 | 163.14 | 168.81 | 168.81 | 0.97% | 5,886,026 |
| Jan 20, 2026 | 170.93 | 171.62 | 166.99 | 167.18 | 167.18 | -3.71% | 5,889,382 |
| Jan 16, 2026 | 171.67 | 174.28 | 170.77 | 173.62 | 173.62 | 0.61% | 5,046,888 |
| Jan 15, 2026 | 170.34 | 174.01 | 170.03 | 172.56 | 172.56 | 0.87% | 4,813,855 |
| Jan 14, 2026 | 166.65 | 171.33 | 166.57 | 171.08 | 171.08 | 3.15% | 6,379,811 |
| Jan 13, 2026 | 164.65 | 166.76 | 163.31 | 165.85 | 165.85 | 0.42% | 3,978,679 |
| Jan 12, 2026 | 162.88 | 165.33 | 162.33 | 165.16 | 165.16 | 1.57% | 6,044,238 |
| Jan 9, 2026 | 159.18 | 162.78 | 159.18 | 162.61 | 162.61 | 2.39% | 4,369,716 |
| Jan 8, 2026 | 155.83 | 159.43 | 155.51 | 158.81 | 158.81 | 2.36% | 3,662,842 |
| Jan 7, 2026 | 155.01 | 156.42 | 153.71 | 155.15 | 155.15 | -0.01% | 5,771,616 |
| Jan 6, 2026 | 159.77 | 160.20 | 155.14 | 155.16 | 155.16 | -2.94% | 5,220,995 |
| Jan 5, 2026 | 159.00 | 160.45 | 155.30 | 159.86 | 159.86 | -0.27% | 7,671,355 |
| Jan 2, 2026 | 160.26 | 162.15 | 159.21 | 160.30 | 160.30 | -0.06% | 3,929,743 |
| Dec 31, 2025 | 161.49 | 161.99 | 160.29 | 160.40 | 160.40 | -0.96% | 2,570,739 |
| Dec 30, 2025 | 161.60 | 162.38 | 161.17 | 161.95 | 161.95 | 0.01% | 2,888,455 |
| Dec 29, 2025 | 161.05 | 162.28 | 160.28 | 161.94 | 161.94 | 0.55% | 3,578,454 |
| 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 |