Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
162.77
-0.60 (-0.37%)
Mar 20, 2026, 10:42 AM EDT - Market open
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 163.53 | 164.63 | 163.36 | 163.89 | - | 0.32% | 1,214,157 |
| Mar 19, 2026 | 164.22 | 165.25 | 161.85 | 163.37 | 163.37 | -1.67% | 4,450,378 |
| Mar 18, 2026 | 171.00 | 171.00 | 164.90 | 166.14 | 164.67 | -3.87% | 4,660,917 |
| Mar 17, 2026 | 176.15 | 176.80 | 172.52 | 172.83 | 171.30 | -1.12% | 3,533,693 |
| Mar 16, 2026 | 176.51 | 177.25 | 174.60 | 174.78 | 173.23 | 0.07% | 3,444,162 |
| Mar 13, 2026 | 173.50 | 176.05 | 172.39 | 174.66 | 173.11 | 1.55% | 6,606,576 |
| Mar 12, 2026 | 164.26 | 172.16 | 163.32 | 172.00 | 170.48 | 3.09% | 6,559,859 |
| Mar 11, 2026 | 172.01 | 172.12 | 165.26 | 166.84 | 165.36 | -3.49% | 7,379,026 |
| Mar 10, 2026 | 172.57 | 174.28 | 171.76 | 172.87 | 171.34 | -0.22% | 4,902,993 |
| Mar 9, 2026 | 169.50 | 173.29 | 169.25 | 173.25 | 171.72 | 1.92% | 5,176,494 |
| Mar 6, 2026 | 168.52 | 170.08 | 166.90 | 169.98 | 168.48 | 0.16% | 5,070,768 |
| Mar 5, 2026 | 176.90 | 176.90 | 167.94 | 169.70 | 168.20 | -5.22% | 8,524,380 |
| Mar 4, 2026 | 177.50 | 179.31 | 175.83 | 179.04 | 177.46 | 0.62% | 4,493,861 |
| Mar 3, 2026 | 183.06 | 183.13 | 175.64 | 177.93 | 176.36 | -3.20% | 6,757,189 |
| Mar 2, 2026 | 186.50 | 187.50 | 183.58 | 183.82 | 182.19 | -1.61% | 3,485,482 |
| Feb 27, 2026 | 188.14 | 190.11 | 185.70 | 186.83 | 185.18 | -0.36% | 5,024,339 |
| Feb 26, 2026 | 190.00 | 190.25 | 187.16 | 187.50 | 185.84 | -1.21% | 4,871,098 |
| Feb 25, 2026 | 186.46 | 191.30 | 185.66 | 189.80 | 188.12 | 1.50% | 6,561,309 |
| Feb 24, 2026 | 186.23 | 187.58 | 183.39 | 187.00 | 185.35 | -0.12% | 4,274,384 |
| Feb 23, 2026 | 183.74 | 188.26 | 183.53 | 187.22 | 185.56 | 2.08% | 5,081,055 |
| Feb 20, 2026 | 184.14 | 185.00 | 182.12 | 183.40 | 181.78 | -0.05% | 3,845,529 |
| Feb 19, 2026 | 181.99 | 183.79 | 180.21 | 183.50 | 181.88 | 0.45% | 3,336,733 |
| Feb 18, 2026 | 184.67 | 185.00 | 182.15 | 182.67 | 181.05 | -0.53% | 3,549,838 |
| Feb 17, 2026 | 187.56 | 187.56 | 183.30 | 183.65 | 182.03 | -2.06% | 4,809,596 |
| Feb 13, 2026 | 188.49 | 190.25 | 186.81 | 187.51 | 185.85 | -0.76% | 3,770,609 |
| Feb 12, 2026 | 186.05 | 190.98 | 185.87 | 188.95 | 187.28 | 1.44% | 5,567,664 |
| Feb 11, 2026 | 182.50 | 188.35 | 181.97 | 186.27 | 184.62 | 1.96% | 6,572,747 |
| Feb 10, 2026 | 181.64 | 183.31 | 179.71 | 182.69 | 181.07 | 0.47% | 4,114,493 |
| Feb 9, 2026 | 182.17 | 183.85 | 178.58 | 181.83 | 180.22 | -0.54% | 5,384,323 |
| Feb 6, 2026 | 179.83 | 186.55 | 178.00 | 182.81 | 181.19 | 0.45% | 8,571,818 |
| Feb 5, 2026 | 182.50 | 184.40 | 180.66 | 182.00 | 180.39 | 0.89% | 7,392,257 |
| Feb 4, 2026 | 179.26 | 180.45 | 177.31 | 180.39 | 178.79 | 1.92% | 8,063,892 |
| Feb 3, 2026 | 180.43 | 181.77 | 176.84 | 177.00 | 175.43 | -1.63% | 8,389,823 |
| Feb 2, 2026 | 180.86 | 180.86 | 177.13 | 179.94 | 178.35 | 0.28% | 6,387,051 |
| Jan 30, 2026 | 177.84 | 180.09 | 175.14 | 179.44 | 177.85 | 0.87% | 8,239,609 |
| Jan 29, 2026 | 178.71 | 180.25 | 177.03 | 177.89 | 176.32 | -0.39% | 7,578,894 |
| Jan 28, 2026 | 178.11 | 181.00 | 177.38 | 178.59 | 177.01 | -0.16% | 4,399,144 |
| Jan 27, 2026 | 175.97 | 179.31 | 174.67 | 178.88 | 177.30 | 1.78% | 3,887,715 |
| Jan 26, 2026 | 173.50 | 176.08 | 173.11 | 175.76 | 174.20 | 1.58% | 5,300,359 |
| Jan 23, 2026 | 170.07 | 173.25 | 168.74 | 173.02 | 171.49 | 1.75% | 5,035,961 |
| Jan 22, 2026 | 169.08 | 170.16 | 167.00 | 170.05 | 168.55 | 0.73% | 4,060,497 |
| Jan 21, 2026 | 167.50 | 169.02 | 163.14 | 168.81 | 167.32 | 0.97% | 5,897,755 |
| Jan 20, 2026 | 170.93 | 171.62 | 166.99 | 167.18 | 165.70 | -3.71% | 5,942,670 |
| Jan 16, 2026 | 171.67 | 174.28 | 170.77 | 173.62 | 172.08 | 0.61% | 5,068,244 |
| Jan 15, 2026 | 170.34 | 174.01 | 170.03 | 172.56 | 171.03 | 0.87% | 4,997,237 |
| Jan 14, 2026 | 166.65 | 171.33 | 166.57 | 171.08 | 169.57 | 3.15% | 6,383,354 |
| Jan 13, 2026 | 164.65 | 166.76 | 163.31 | 165.85 | 164.38 | 0.42% | 3,983,222 |
| Jan 12, 2026 | 162.88 | 165.33 | 162.33 | 165.16 | 163.70 | 1.57% | 6,045,155 |
| Jan 9, 2026 | 159.18 | 162.78 | 159.18 | 162.61 | 161.17 | 2.39% | 4,371,146 |
| Jan 8, 2026 | 155.83 | 159.43 | 155.51 | 158.81 | 157.40 | 2.36% | 3,668,199 |