Skip to main content
Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
124.22
+2.05 (1.68%)
At close: Dec 20, 2024, 4:00 PM
124.00
-0.22 (-0.18%)
After-hours: Dec 20, 2024, 7:39 PM EST

PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024122.50124.77122.21124.22124.221.68%8,645,594
Dec 19, 2024124.38124.69122.04122.17122.17-1.91%6,985,437
Dec 18, 2024125.30125.84124.46124.55124.55-1.18%4,719,804
Dec 17, 2024125.33126.56125.28126.04126.040.08%5,276,020
Dec 16, 2024127.07127.47125.83125.94125.94-0.54%5,439,221
Dec 13, 2024126.31127.80126.09126.62126.62-0.30%3,233,184
Dec 12, 2024127.73128.00126.36127.00127.000.14%5,144,717
Dec 11, 2024129.54129.75126.33126.82126.82-1.67%10,141,600
Dec 10, 2024127.96129.50127.73128.98128.980.21%3,791,059
Dec 9, 2024130.30131.07127.91128.71128.71-1.42%4,759,574
Dec 6, 2024132.20132.20130.41130.56130.56-1.46%4,212,554
Dec 5, 2024131.29133.20130.97132.49132.491.54%4,186,300
Dec 4, 2024130.36130.85128.92130.48130.480.61%4,661,252
Dec 3, 2024131.69131.95129.29129.69129.69-1.02%4,739,409
Dec 2, 2024132.49132.79130.76131.02131.02-1.53%4,136,777
Nov 29, 2024131.64133.24131.43133.06133.060.94%3,255,638
Nov 27, 2024132.55133.42131.73131.82131.82-0.35%4,054,100
Nov 26, 2024130.73132.94130.53132.28132.281.20%3,462,758
Nov 25, 2024130.67131.10129.16130.71130.710.55%4,364,140
Nov 22, 2024131.74131.81129.83129.99129.99-0.93%4,108,284
Nov 21, 2024130.50132.12130.41131.21131.210.63%3,605,103
Nov 20, 2024129.62131.24128.80130.39130.390.66%4,172,863
Nov 19, 2024131.22131.42128.78129.54129.54-1.66%5,482,600
Nov 18, 2024129.66131.96128.81131.72131.722.43%4,907,141
Nov 15, 2024128.39130.15128.34128.59128.590.30%9,066,012
Nov 14, 2024124.00128.36123.83128.20128.202.36%6,851,833
Nov 13, 2024124.85126.42124.21125.24125.240.82%4,936,218
Nov 12, 2024125.82125.90123.85124.22124.22-0.58%3,837,100
Nov 11, 2024125.90126.97124.80124.95124.95-1.02%5,101,656
Nov 8, 2024124.45126.82123.56126.24126.241.99%6,365,289
Nov 7, 2024126.53126.90123.68123.78123.78-1.22%10,545,500
Nov 6, 2024132.98132.98125.14125.31125.31-5.20%10,223,000
Nov 5, 2024130.73132.33130.27132.19132.191.43%3,333,533
Nov 4, 2024131.23131.64129.68130.33130.33-0.24%3,916,000
Nov 1, 2024132.66133.27130.33130.65130.65-1.54%5,833,200
Oct 31, 2024132.25134.15131.87132.70132.700.45%5,666,642
Oct 30, 2024131.57132.30131.00132.11132.110.41%4,385,847
Oct 29, 2024130.30132.13130.12131.57131.570.82%5,500,599
Oct 28, 2024129.63130.54128.74130.50130.500.49%5,526,043
Oct 25, 2024133.01133.27129.57129.86129.86-2.21%3,888,565
Oct 24, 2024131.89132.91131.34132.80132.801.06%5,378,900
Oct 23, 2024129.98131.41129.03131.41131.41-6,993,514
Oct 22, 2024123.32131.97123.22131.41131.4110.47%14,411,800
Oct 21, 2024120.19120.44118.52118.96118.96-1.04%5,595,527
Oct 18, 2024120.06120.76119.25120.21120.210.06%4,046,070
Oct 17, 2024120.90121.06119.83120.14120.14-0.62%2,929,200
Oct 16, 2024120.13120.99119.81120.89120.890.39%2,794,279
Oct 15, 2024120.28121.32120.03120.42120.420.28%5,496,927
Oct 14, 2024120.01120.39119.58120.08120.08-0.02%3,719,421
Oct 11, 2024119.65120.17119.03120.10120.100.59%2,630,100
Oct 10, 2024120.62121.58119.13119.39119.39-0.66%3,606,720
Oct 9, 2024118.81120.29118.71120.18120.181.16%3,212,432
Oct 8, 2024119.24119.58118.25118.80118.80-0.09%3,522,076
Oct 7, 2024118.91118.96118.28118.91118.91-0.16%5,110,318
Oct 4, 2024117.74119.11117.53119.10119.100.61%4,124,746
Oct 3, 2024119.27119.60117.80118.38118.38-1.02%4,523,227
Oct 2, 2024120.30120.37119.27119.60119.60-0.82%3,425,069
Oct 1, 2024121.50121.96120.33120.59120.59-0.67%5,466,105
Sep 30, 2024121.30121.77120.55121.40121.400.65%6,948,421
Sep 27, 2024121.12121.49120.56120.62120.62-0.19%6,046,633
Sep 26, 2024120.20121.43119.70120.85120.85-0.69%6,350,900
Sep 25, 2024121.90122.76121.04121.69120.340.40%6,474,000
Sep 24, 2024120.42121.57120.13121.21119.870.10%4,056,900
Sep 23, 2024120.93121.60120.42121.09119.750.25%4,638,986
Sep 20, 2024119.50120.85119.16120.79119.450.88%18,374,400
Sep 19, 2024120.60120.76119.40119.74118.41-1.01%7,688,600
Sep 18, 2024122.91123.00120.39120.96119.62-1.84%9,398,600
Sep 17, 2024124.80125.08122.07123.23121.86-2.18%6,345,000
Sep 16, 2024126.15126.99125.34125.97124.570.28%5,549,552
Sep 13, 2024124.92125.87124.46125.62124.230.78%3,779,628
Sep 12, 2024125.00125.50123.30124.65123.27-0.49%6,055,800
Sep 11, 2024126.50126.50124.22125.26123.87-1.18%4,506,307
Sep 10, 2024127.36127.91125.63126.75125.34-0.55%4,922,075
Sep 9, 2024125.72128.22125.72127.45126.041.30%4,497,526
Sep 6, 2024125.06126.45125.00125.81124.410.50%8,412,610
Sep 5, 2024126.88127.45125.03125.18123.79-1.13%5,638,231
Sep 4, 2024126.00127.41125.29126.61125.210.72%5,340,838
Sep 3, 2024123.57126.19123.21125.71124.321.96%6,352,600
Aug 30, 2024122.73123.45122.32123.29121.920.60%5,602,949
Aug 29, 2024122.86122.86121.76122.55121.19-0.02%3,619,544
Aug 28, 2024122.65123.05121.95122.57121.210.13%4,430,029
Aug 27, 2024121.76122.55121.29122.41121.050.96%3,511,787
Aug 26, 2024120.03121.60120.03121.25119.900.92%3,061,832
Aug 23, 2024120.10120.27119.57120.15118.820.04%2,896,500
Aug 22, 2024120.01120.21119.10120.10118.770.08%4,156,337
Aug 21, 2024119.17120.09118.96120.00118.670.86%4,159,668
Aug 20, 2024118.46119.10118.09118.98117.660.45%3,837,900
Aug 19, 2024118.14118.84117.95118.45117.140.33%3,701,451
Aug 16, 2024118.11118.40117.23118.06116.750.14%3,707,409
Aug 15, 2024117.19117.95116.61117.89116.580.59%4,422,255
Aug 14, 2024117.32118.08117.09117.20115.90-0.60%4,067,977
Aug 13, 2024116.13118.07115.87117.91116.601.57%5,328,216
Aug 12, 2024116.10116.77115.72116.09114.800.07%4,860,500
Aug 9, 2024116.29116.58115.62116.01114.72-0.24%3,814,669
Aug 8, 2024115.17116.87114.94116.29115.000.48%3,548,525
Aug 7, 2024114.40116.43114.20115.74114.461.35%3,645,019
Aug 6, 2024113.56115.42113.20114.20112.930.56%6,275,500
Aug 5, 2024116.92117.96113.15113.56112.30-3.62%10,890,810
Aug 2, 2024118.09119.06115.16117.82116.510.31%7,405,946
Aug 1, 2024115.78117.83114.91117.46116.162.00%7,088,736