Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
160.05
-3.17 (-1.94%)
Sep 4, 2025, 2:35 PM - Market open
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 162.16 | 164.50 | 160.07 | 160.06 | - | -1.94% | 4,044,930 |
| Sep 3, 2025 | 165.70 | 166.90 | 161.16 | 163.22 | 163.22 | -2.50% | 7,260,833 |
| Sep 2, 2025 | 166.57 | 168.04 | 163.38 | 167.40 | 167.40 | 0.16% | 6,013,482 |
| Aug 29, 2025 | 166.41 | 167.29 | 165.17 | 167.13 | 167.13 | 0.82% | 5,358,271 |
| Aug 28, 2025 | 164.06 | 166.27 | 161.96 | 165.77 | 165.77 | 0.96% | 7,297,930 |
| Aug 27, 2025 | 165.90 | 166.02 | 163.93 | 164.19 | 164.19 | -1.49% | 5,164,378 |
| Aug 26, 2025 | 167.34 | 167.58 | 165.53 | 166.68 | 166.68 | -0.41% | 5,855,005 |
| Aug 25, 2025 | 171.76 | 171.94 | 166.83 | 167.37 | 167.37 | -2.55% | 4,872,841 |
| Aug 22, 2025 | 174.77 | 175.23 | 170.05 | 171.75 | 171.75 | -1.57% | 4,761,077 |
| Aug 21, 2025 | 173.00 | 174.88 | 172.75 | 174.49 | 174.49 | 0.95% | 4,397,952 |
| Aug 20, 2025 | 170.00 | 173.17 | 169.21 | 172.85 | 172.85 | 2.42% | 5,089,210 |
| Aug 19, 2025 | 166.35 | 169.09 | 166.30 | 168.77 | 168.77 | 1.30% | 4,114,096 |
| Aug 18, 2025 | 165.94 | 167.30 | 165.38 | 166.60 | 166.60 | 0.25% | 3,769,710 |
| Aug 15, 2025 | 165.26 | 166.82 | 164.19 | 166.19 | 166.19 | 0.56% | 4,027,696 |
| Aug 14, 2025 | 165.77 | 167.35 | 164.64 | 165.27 | 165.27 | -0.37% | 3,295,191 |
| Aug 13, 2025 | 168.32 | 168.35 | 164.56 | 165.88 | 165.88 | -1.61% | 5,021,270 |
| Aug 12, 2025 | 170.28 | 171.00 | 167.78 | 168.60 | 168.60 | -1.01% | 5,444,310 |
| Aug 11, 2025 | 170.70 | 171.22 | 166.39 | 170.32 | 170.32 | 0.08% | 5,350,023 |
| Aug 8, 2025 | 168.09 | 170.80 | 167.97 | 170.18 | 170.18 | 1.20% | 3,774,417 |
| Aug 7, 2025 | 166.94 | 168.55 | 166.10 | 168.17 | 168.17 | 0.71% | 3,475,946 |
| Aug 6, 2025 | 165.05 | 168.37 | 164.26 | 166.99 | 166.99 | 1.74% | 5,915,505 |
| Aug 5, 2025 | 162.91 | 165.11 | 162.72 | 164.14 | 164.14 | 0.71% | 4,643,336 |
| Aug 4, 2025 | 163.69 | 164.71 | 162.34 | 162.99 | 162.99 | 0.02% | 5,187,648 |
| Aug 1, 2025 | 165.35 | 167.93 | 162.89 | 162.96 | 162.96 | -0.66% | 7,554,064 |
| Jul 31, 2025 | 161.79 | 165.07 | 161.07 | 164.05 | 164.05 | 1.16% | 10,607,179 |
| Jul 30, 2025 | 162.47 | 164.50 | 162.06 | 162.17 | 162.17 | -0.36% | 7,778,721 |
| Jul 29, 2025 | 158.47 | 162.86 | 157.83 | 162.75 | 162.75 | 3.16% | 9,429,109 |
| Jul 28, 2025 | 159.60 | 160.60 | 155.70 | 157.77 | 157.77 | -1.96% | 8,676,890 |
| Jul 25, 2025 | 161.36 | 163.05 | 160.73 | 160.92 | 160.92 | -0.10% | 4,544,616 |
| Jul 24, 2025 | 164.94 | 164.94 | 160.52 | 161.08 | 161.08 | -2.18% | 7,238,997 |
| Jul 23, 2025 | 163.00 | 165.45 | 161.24 | 164.67 | 164.67 | -0.36% | 9,895,122 |
| Jul 22, 2025 | 169.62 | 170.20 | 162.74 | 165.27 | 165.27 | -8.43% | 19,831,815 |
| Jul 21, 2025 | 178.00 | 181.31 | 177.54 | 180.48 | 180.48 | 0.98% | 5,126,696 |
| Jul 18, 2025 | 179.47 | 179.65 | 178.11 | 178.73 | 178.73 | -0.25% | 4,650,547 |
| Jul 17, 2025 | 183.03 | 183.32 | 178.16 | 179.17 | 179.17 | -2.24% | 6,941,389 |
| Jul 16, 2025 | 180.83 | 183.99 | 179.25 | 183.27 | 183.27 | 1.30% | 5,382,592 |
| Jul 15, 2025 | 180.56 | 181.38 | 179.29 | 180.92 | 180.92 | 0.09% | 4,323,794 |
| Jul 14, 2025 | 181.00 | 181.50 | 179.40 | 180.75 | 180.75 | 0.47% | 5,598,598 |
| Jul 11, 2025 | 179.96 | 180.22 | 178.09 | 179.91 | 179.91 | -0.60% | 3,430,706 |
| Jul 10, 2025 | 178.40 | 181.14 | 176.95 | 180.99 | 180.99 | 1.69% | 5,212,310 |
| Jul 9, 2025 | 179.57 | 179.60 | 176.30 | 177.98 | 177.98 | 0.15% | 3,821,291 |
| Jul 8, 2025 | 179.91 | 181.00 | 177.15 | 177.72 | 177.72 | -1.92% | 4,177,748 |
| Jul 7, 2025 | 179.36 | 181.47 | 178.24 | 181.20 | 181.20 | 1.30% | 4,653,668 |
| Jul 3, 2025 | 175.95 | 178.88 | 175.30 | 178.88 | 178.88 | 1.69% | 2,734,143 |
| Jul 2, 2025 | 176.35 | 178.12 | 175.13 | 175.91 | 175.91 | -0.91% | 5,572,576 |
| Jul 1, 2025 | 182.74 | 183.83 | 176.35 | 177.53 | 177.53 | -2.53% | 5,176,668 |
| Jun 30, 2025 | 181.00 | 182.47 | 180.03 | 182.13 | 182.13 | 0.61% | 5,254,132 |
| Jun 27, 2025 | 178.82 | 181.30 | 178.20 | 181.03 | 181.03 | 0.20% | 7,053,309 |
| Jun 26, 2025 | 180.85 | 181.19 | 179.33 | 180.66 | 179.32 | 0.59% | 5,847,492 |
| Jun 25, 2025 | 183.31 | 183.70 | 179.18 | 179.60 | 178.27 | -2.65% | 5,112,988 |