Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
155.43
+0.28 (0.18%)
At close: Nov 14, 2025, 4:00 PM EST
155.00
-0.43 (-0.28%)
After-hours: Nov 14, 2025, 7:59 PM EST
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 155.25 | 155.55 | 152.82 | 155.43 | 155.43 | 0.18% | 3,510,109 |
| Nov 13, 2025 | 155.69 | 156.06 | 153.00 | 155.15 | 155.15 | -0.26% | 5,293,641 |
| Nov 12, 2025 | 156.25 | 157.35 | 155.50 | 155.56 | 155.56 | -0.79% | 4,782,251 |
| Nov 11, 2025 | 155.42 | 157.51 | 155.27 | 156.80 | 156.80 | 1.12% | 3,570,358 |
| Nov 10, 2025 | 152.10 | 155.16 | 151.35 | 155.07 | 155.07 | 1.10% | 4,976,851 |
| Nov 7, 2025 | 151.25 | 153.52 | 149.37 | 153.39 | 153.39 | 2.33% | 7,365,241 |
| Nov 6, 2025 | 148.47 | 150.88 | 147.34 | 149.90 | 149.90 | 1.01% | 7,315,072 |
| Nov 5, 2025 | 148.19 | 150.43 | 147.25 | 148.40 | 148.40 | 0.50% | 5,888,950 |
| Nov 4, 2025 | 145.74 | 147.77 | 144.22 | 147.66 | 147.66 | 2.12% | 5,712,896 |
| Nov 3, 2025 | 143.50 | 145.12 | 142.11 | 144.60 | 144.60 | 0.19% | 5,056,060 |
| Oct 31, 2025 | 145.31 | 145.54 | 143.17 | 144.33 | 144.33 | -0.98% | 6,200,287 |
| Oct 30, 2025 | 146.78 | 147.43 | 145.04 | 145.76 | 145.76 | -0.69% | 5,747,924 |
| Oct 29, 2025 | 149.24 | 150.14 | 146.39 | 146.77 | 146.77 | -2.03% | 7,637,094 |
| Oct 28, 2025 | 153.00 | 153.08 | 148.14 | 149.81 | 149.81 | -2.22% | 7,725,465 |
| Oct 27, 2025 | 156.84 | 156.86 | 152.93 | 153.21 | 153.21 | -2.80% | 10,233,700 |
| Oct 24, 2025 | 158.08 | 158.62 | 157.38 | 157.62 | 157.62 | -0.05% | 6,303,796 |
| Oct 23, 2025 | 157.94 | 159.11 | 156.35 | 157.70 | 157.70 | 0.54% | 8,147,392 |
| Oct 22, 2025 | 151.87 | 156.96 | 151.00 | 156.86 | 156.86 | 3.20% | 12,741,403 |
| Oct 21, 2025 | 154.67 | 155.93 | 142.33 | 152.00 | 152.00 | -3.83% | 28,418,144 |
| Oct 20, 2025 | 158.16 | 160.70 | 157.18 | 158.06 | 158.06 | - | 7,779,225 |
| Oct 17, 2025 | 157.03 | 158.98 | 156.87 | 158.06 | 158.06 | 1.33% | 5,371,888 |
| Oct 16, 2025 | 158.69 | 158.69 | 155.68 | 155.98 | 155.98 | -1.11% | 5,110,016 |
| Oct 15, 2025 | 157.84 | 159.95 | 157.45 | 157.73 | 157.73 | -0.84% | 4,683,588 |
| Oct 14, 2025 | 158.43 | 161.15 | 157.94 | 159.07 | 159.07 | -0.25% | 6,199,221 |
| Oct 13, 2025 | 158.50 | 159.53 | 156.61 | 159.47 | 159.47 | -0.62% | 5,684,527 |
| Oct 10, 2025 | 157.37 | 161.54 | 156.96 | 160.47 | 160.47 | 2.31% | 6,542,779 |
| Oct 9, 2025 | 155.28 | 156.88 | 153.51 | 156.85 | 156.85 | 1.02% | 4,455,569 |
| Oct 8, 2025 | 154.46 | 155.34 | 152.17 | 155.27 | 155.27 | 0.47% | 6,368,526 |
| Oct 7, 2025 | 153.50 | 155.14 | 152.31 | 154.55 | 154.55 | 0.66% | 6,789,297 |
| Oct 6, 2025 | 152.14 | 153.65 | 150.88 | 153.54 | 153.54 | 0.18% | 7,071,707 |
| Oct 3, 2025 | 155.80 | 156.40 | 151.15 | 153.27 | 153.27 | -2.94% | 11,151,497 |
| Oct 2, 2025 | 160.54 | 162.13 | 157.56 | 157.91 | 156.41 | -1.83% | 6,929,975 |
| Oct 1, 2025 | 162.87 | 164.06 | 158.45 | 160.86 | 159.33 | -0.83% | 8,633,674 |
| Sep 30, 2025 | 162.90 | 163.60 | 161.69 | 162.20 | 160.66 | -0.48% | 6,401,189 |
| Sep 29, 2025 | 164.53 | 164.99 | 162.50 | 162.99 | 161.44 | -1.15% | 6,954,139 |
| Sep 26, 2025 | 164.65 | 164.97 | 163.00 | 164.89 | 163.32 | 0.54% | 3,736,176 |
| Sep 25, 2025 | 164.44 | 165.26 | 163.32 | 164.00 | 162.44 | 0.61% | 4,295,568 |
| Sep 24, 2025 | 163.54 | 164.82 | 162.76 | 163.00 | 161.45 | -0.47% | 6,373,388 |
| Sep 23, 2025 | 161.87 | 164.17 | 161.01 | 163.77 | 162.21 | 1.11% | 4,622,158 |
| Sep 22, 2025 | 162.18 | 163.46 | 159.91 | 161.98 | 160.44 | -0.60% | 5,735,309 |
| Sep 19, 2025 | 162.42 | 163.80 | 161.33 | 162.95 | 161.40 | 0.74% | 10,489,017 |
| Sep 18, 2025 | 163.99 | 164.72 | 161.12 | 161.76 | 160.22 | -2.73% | 6,547,651 |
| Sep 17, 2025 | 163.79 | 167.08 | 163.34 | 166.30 | 164.72 | 2.05% | 5,591,208 |
| Sep 16, 2025 | 162.03 | 164.37 | 161.43 | 162.96 | 161.41 | 0.82% | 6,281,426 |
| Sep 15, 2025 | 165.51 | 165.51 | 161.47 | 161.64 | 160.10 | -2.69% | 5,584,124 |
| Sep 12, 2025 | 167.32 | 168.80 | 165.10 | 166.11 | 164.53 | -1.07% | 3,691,499 |
| Sep 11, 2025 | 165.90 | 169.86 | 165.20 | 167.90 | 166.31 | 1.57% | 4,800,320 |
| Sep 10, 2025 | 164.78 | 165.83 | 164.02 | 165.31 | 163.74 | 0.35% | 3,979,495 |
| Sep 9, 2025 | 162.13 | 165.04 | 161.10 | 164.74 | 163.18 | 1.24% | 3,845,791 |
| Sep 8, 2025 | 161.66 | 162.79 | 159.57 | 162.72 | 161.17 | 0.72% | 6,056,133 |