Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
158.06
0.00 (0.00%)
At close: Oct 20, 2025, 4:00 PM EDT
158.45
+0.39 (0.25%)
After-hours: Oct 20, 2025, 6:57 PM EDT
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 158.16 | 160.70 | 157.18 | 158.06 | 158.06 | - | 7,742,237 |
| 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 |
| Sep 5, 2025 | 161.47 | 162.06 | 160.07 | 161.55 | 160.02 | 0.25% | 4,056,764 |
| Sep 4, 2025 | 162.16 | 164.50 | 159.79 | 161.15 | 159.62 | -1.27% | 7,839,526 |
| Sep 3, 2025 | 165.70 | 166.90 | 161.16 | 163.22 | 161.67 | -2.50% | 7,260,833 |
| Sep 2, 2025 | 166.57 | 168.04 | 163.38 | 167.40 | 165.81 | 0.16% | 6,013,482 |
| Aug 29, 2025 | 166.41 | 167.29 | 165.17 | 167.13 | 165.54 | 0.82% | 5,358,271 |
| Aug 28, 2025 | 164.06 | 166.27 | 161.96 | 165.77 | 164.20 | 0.96% | 7,297,930 |
| Aug 27, 2025 | 165.90 | 166.02 | 163.93 | 164.19 | 162.63 | -1.49% | 5,164,378 |
| Aug 26, 2025 | 167.34 | 167.58 | 165.53 | 166.68 | 165.10 | -0.41% | 5,855,005 |
| Aug 25, 2025 | 171.76 | 171.94 | 166.83 | 167.37 | 165.78 | -2.55% | 4,872,841 |
| Aug 22, 2025 | 174.77 | 175.23 | 170.05 | 171.75 | 170.12 | -1.57% | 4,761,077 |
| Aug 21, 2025 | 173.00 | 174.88 | 172.75 | 174.49 | 172.83 | 0.95% | 4,397,952 |
| Aug 20, 2025 | 170.00 | 173.17 | 169.21 | 172.85 | 171.21 | 2.42% | 5,089,210 |
| Aug 19, 2025 | 166.35 | 169.09 | 166.30 | 168.77 | 167.17 | 1.30% | 4,114,096 |
| Aug 18, 2025 | 165.94 | 167.30 | 165.38 | 166.60 | 165.02 | 0.25% | 3,769,710 |
| Aug 15, 2025 | 165.26 | 166.82 | 164.19 | 166.19 | 164.61 | 0.56% | 4,027,696 |
| Aug 14, 2025 | 165.77 | 167.35 | 164.64 | 165.27 | 163.70 | -0.37% | 3,295,191 |
| Aug 13, 2025 | 168.32 | 168.35 | 164.56 | 165.88 | 164.30 | -1.61% | 5,021,270 |
| Aug 12, 2025 | 170.28 | 171.00 | 167.78 | 168.60 | 167.00 | -1.01% | 5,444,310 |
| Aug 11, 2025 | 170.70 | 171.22 | 166.39 | 170.32 | 168.70 | 0.08% | 5,350,023 |