Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
160.09
+2.50 (1.59%)
At close: Apr 15, 2025, 4:00 PM
160.09
0.00 (0.00%)
After-hours: Apr 15, 2025, 4:27 PM EDT
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 158.54 | 161.04 | 156.85 | 160.09 | 160.09 | 1.59% | 5,994,014 |
| Apr 14, 2025 | 155.44 | 158.23 | 154.36 | 157.59 | 157.59 | 2.40% | 5,904,784 |
| Apr 11, 2025 | 151.88 | 155.28 | 151.30 | 153.89 | 153.89 | 1.80% | 6,460,909 |
| Apr 10, 2025 | 152.80 | 153.73 | 149.08 | 151.17 | 151.17 | -0.42% | 7,818,171 |
| Apr 9, 2025 | 148.63 | 152.94 | 146.15 | 151.80 | 151.80 | 1.72% | 10,278,455 |
| Apr 8, 2025 | 152.75 | 153.29 | 146.80 | 149.23 | 149.23 | -1.32% | 9,018,195 |
| Apr 7, 2025 | 147.17 | 152.83 | 145.08 | 151.23 | 151.23 | 0.40% | 9,984,253 |
| Apr 4, 2025 | 161.27 | 162.00 | 150.09 | 150.62 | 150.62 | -7.06% | 11,951,732 |
| Apr 3, 2025 | 159.44 | 163.08 | 158.25 | 162.07 | 162.07 | 3.78% | 10,581,525 |
| Apr 2, 2025 | 158.09 | 158.37 | 154.72 | 156.17 | 156.17 | -1.21% | 3,888,985 |
| Apr 1, 2025 | 158.50 | 158.68 | 156.74 | 158.09 | 158.09 | -0.40% | 4,429,432 |
| Mar 31, 2025 | 156.09 | 159.35 | 156.00 | 158.73 | 158.73 | 2.30% | 8,395,743 |
| Mar 28, 2025 | 155.09 | 156.11 | 153.54 | 155.16 | 155.16 | 0.10% | 4,333,600 |
| Mar 27, 2025 | 154.36 | 155.76 | 154.01 | 155.01 | 155.01 | 0.44% | 4,398,623 |
| Mar 26, 2025 | 152.00 | 154.77 | 151.96 | 154.33 | 154.33 | 1.39% | 4,320,438 |
| Mar 25, 2025 | 152.00 | 152.38 | 150.10 | 152.21 | 152.21 | 0.44% | 3,797,182 |
| 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 |