Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
161.16
+0.08 (0.05%)
Jul 25, 2025, 1:18 PM - Market open
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 161.36 | 163.05 | 161.08 | 161.06 | - | -0.01% | 1,189,779 |
| 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 |
| Jun 24, 2025 | 184.57 | 184.97 | 183.70 | 184.49 | 183.12 | -0.25% | 3,184,324 |
| Jun 23, 2025 | 183.57 | 185.47 | 183.30 | 184.95 | 183.58 | 0.91% | 4,308,734 |
| Jun 20, 2025 | 182.22 | 183.50 | 181.71 | 183.29 | 181.93 | 0.37% | 10,765,214 |
| Jun 18, 2025 | 183.82 | 184.60 | 182.34 | 182.61 | 181.26 | -0.46% | 6,063,488 |
| Jun 17, 2025 | 182.62 | 184.54 | 181.63 | 183.46 | 182.10 | 0.09% | 7,428,021 |
| Jun 16, 2025 | 183.91 | 186.69 | 181.56 | 183.29 | 181.93 | -0.56% | 5,187,964 |
| Jun 13, 2025 | 184.02 | 185.16 | 183.26 | 184.33 | 182.97 | 0.12% | 5,505,836 |
| Jun 12, 2025 | 183.82 | 184.10 | 181.63 | 184.10 | 182.74 | 0.40% | 5,621,338 |
| Jun 11, 2025 | 179.11 | 183.42 | 178.60 | 183.37 | 182.01 | 2.42% | 3,947,251 |
| Jun 10, 2025 | 180.59 | 181.29 | 178.80 | 179.03 | 177.71 | -0.89% | 3,225,683 |
| Jun 9, 2025 | 181.22 | 181.22 | 178.77 | 180.63 | 179.29 | -0.61% | 3,114,520 |
| Jun 6, 2025 | 181.67 | 182.52 | 181.04 | 181.73 | 180.39 | -0.13% | 2,647,603 |
| Jun 5, 2025 | 181.16 | 182.59 | 179.91 | 181.96 | 180.61 | 0.72% | 3,571,074 |
| Jun 4, 2025 | 182.60 | 182.61 | 178.28 | 180.66 | 179.32 | -0.94% | 5,684,894 |
| Jun 3, 2025 | 182.20 | 183.94 | 179.42 | 182.37 | 181.02 | -0.21% | 4,940,468 |
| Jun 2, 2025 | 179.87 | 182.83 | 179.51 | 182.75 | 181.40 | 1.20% | 4,627,400 |
| May 30, 2025 | 178.02 | 181.36 | 177.58 | 180.59 | 179.25 | 1.53% | 8,506,065 |
| May 29, 2025 | 176.51 | 178.18 | 174.93 | 177.87 | 176.55 | -0.51% | 5,727,518 |
| May 28, 2025 | 178.28 | 179.46 | 177.88 | 178.79 | 177.47 | -0.25% | 3,286,494 |
| May 27, 2025 | 178.19 | 179.83 | 177.51 | 179.23 | 177.90 | 0.58% | 5,847,979 |
| May 23, 2025 | 175.68 | 178.70 | 175.68 | 178.19 | 176.87 | 1.69% | 6,164,742 |
| May 22, 2025 | 174.64 | 176.22 | 173.16 | 175.23 | 173.93 | 0.34% | 4,768,873 |
| May 21, 2025 | 174.00 | 175.34 | 173.63 | 174.64 | 173.35 | 0.30% | 6,245,257 |
| May 20, 2025 | 173.00 | 174.60 | 172.75 | 174.12 | 172.83 | 0.55% | 3,787,663 |
| May 19, 2025 | 171.01 | 173.39 | 170.51 | 173.17 | 171.89 | 1.60% | 3,879,733 |
| May 16, 2025 | 169.33 | 170.60 | 168.37 | 170.44 | 169.18 | 0.77% | 3,803,524 |
| May 15, 2025 | 165.26 | 169.60 | 164.95 | 169.14 | 167.89 | 3.12% | 4,959,484 |
| May 14, 2025 | 163.44 | 165.62 | 162.93 | 164.03 | 162.82 | 0.13% | 4,953,232 |