Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
184.10
+0.73 (0.40%)
At close: Jun 12, 2025, 4:00 PM
183.65
-0.45 (-0.24%)
Pre-market: Jun 13, 2025, 5:06 AM EDT
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 183.82 | 184.10 | 181.63 | 184.10 | 184.10 | 0.40% | 5,032,526 |
| Jun 11, 2025 | 179.11 | 183.42 | 178.60 | 183.37 | 183.37 | 2.42% | 3,947,251 |
| Jun 10, 2025 | 180.59 | 181.29 | 178.80 | 179.03 | 179.03 | -0.89% | 3,225,683 |
| Jun 9, 2025 | 181.22 | 181.22 | 178.77 | 180.63 | 180.63 | -0.61% | 3,114,520 |
| Jun 6, 2025 | 181.67 | 182.52 | 181.04 | 181.73 | 181.73 | -0.13% | 2,647,603 |
| Jun 5, 2025 | 181.16 | 182.59 | 179.91 | 181.96 | 181.96 | 0.72% | 3,571,074 |
| Jun 4, 2025 | 182.60 | 182.61 | 178.28 | 180.66 | 180.66 | -0.94% | 5,684,894 |
| Jun 3, 2025 | 182.20 | 183.94 | 179.42 | 182.37 | 182.37 | -0.21% | 4,940,468 |
| Jun 2, 2025 | 179.87 | 182.83 | 179.51 | 182.75 | 182.75 | 1.20% | 4,627,400 |
| May 30, 2025 | 178.02 | 181.36 | 177.58 | 180.59 | 180.59 | 1.53% | 8,506,065 |
| May 29, 2025 | 176.51 | 178.18 | 174.93 | 177.87 | 177.87 | -0.51% | 5,727,518 |
| May 28, 2025 | 178.28 | 179.46 | 177.88 | 178.79 | 178.79 | -0.25% | 3,286,494 |
| May 27, 2025 | 178.19 | 179.83 | 177.51 | 179.23 | 179.23 | 0.58% | 5,847,979 |
| May 23, 2025 | 175.68 | 178.70 | 175.68 | 178.19 | 178.19 | 1.69% | 6,164,742 |
| May 22, 2025 | 174.64 | 176.22 | 173.16 | 175.23 | 175.23 | 0.34% | 4,768,873 |
| May 21, 2025 | 174.00 | 175.34 | 173.63 | 174.64 | 174.64 | 0.30% | 6,245,257 |
| May 20, 2025 | 173.00 | 174.60 | 172.75 | 174.12 | 174.12 | 0.55% | 3,787,663 |
| May 19, 2025 | 171.01 | 173.39 | 170.51 | 173.17 | 173.17 | 1.60% | 3,879,733 |
| May 16, 2025 | 169.33 | 170.60 | 168.37 | 170.44 | 170.44 | 0.77% | 3,803,524 |
| May 15, 2025 | 165.26 | 169.60 | 164.95 | 169.14 | 169.14 | 3.12% | 4,959,484 |
| May 14, 2025 | 163.44 | 165.62 | 162.93 | 164.03 | 164.03 | 0.13% | 4,953,232 |
| May 13, 2025 | 164.97 | 165.29 | 163.60 | 163.82 | 163.82 | -0.61% | 5,941,147 |
| May 12, 2025 | 165.64 | 166.60 | 162.37 | 164.83 | 164.83 | -2.87% | 10,006,643 |
| May 9, 2025 | 171.71 | 171.71 | 169.38 | 169.70 | 169.70 | -1.34% | 4,733,523 |
| May 8, 2025 | 174.24 | 174.96 | 170.28 | 172.00 | 172.00 | -1.92% | 5,635,081 |
| May 7, 2025 | 173.51 | 176.49 | 173.15 | 175.36 | 175.36 | 0.74% | 6,685,581 |
| May 6, 2025 | 172.78 | 174.21 | 172.16 | 174.08 | 174.08 | 0.51% | 4,081,962 |
| May 5, 2025 | 171.18 | 173.72 | 170.00 | 173.19 | 173.19 | 1.36% | 4,545,056 |
| May 2, 2025 | 170.40 | 171.49 | 169.75 | 170.86 | 170.86 | 0.48% | 4,451,101 |
| May 1, 2025 | 169.59 | 171.07 | 168.89 | 170.05 | 170.05 | -0.76% | 4,885,894 |
| Apr 30, 2025 | 171.54 | 172.03 | 169.02 | 171.36 | 171.36 | 0.65% | 6,454,424 |
| Apr 29, 2025 | 168.11 | 171.10 | 167.77 | 170.26 | 170.26 | 0.64% | 5,346,726 |
| Apr 28, 2025 | 170.29 | 170.52 | 168.14 | 169.17 | 169.17 | -0.63% | 6,153,252 |
| Apr 25, 2025 | 170.96 | 171.36 | 168.78 | 170.24 | 170.24 | 0.10% | 7,755,789 |
| Apr 24, 2025 | 168.33 | 170.51 | 166.46 | 170.07 | 170.07 | 1.17% | 8,564,916 |
| Apr 23, 2025 | 168.94 | 171.63 | 166.08 | 168.11 | 168.11 | 2.44% | 9,084,743 |
| Apr 22, 2025 | 163.29 | 164.69 | 161.93 | 164.11 | 164.11 | 1.19% | 9,509,697 |
| Apr 21, 2025 | 163.76 | 164.05 | 159.17 | 162.18 | 162.18 | -0.63% | 7,264,753 |
| Apr 17, 2025 | 161.30 | 165.00 | 161.30 | 163.21 | 163.21 | 1.70% | 7,546,403 |
| Apr 16, 2025 | 161.65 | 162.16 | 159.07 | 160.48 | 160.48 | 0.24% | 8,296,057 |
| Apr 15, 2025 | 158.54 | 161.04 | 156.85 | 160.09 | 160.09 | 1.59% | 6,007,403 |
| Apr 14, 2025 | 155.44 | 158.23 | 154.36 | 157.59 | 157.59 | 2.40% | 5,904,784 |
| Apr 11, 2025 | 151.88 | 155.28 | 151.30 | 153.89 | 153.89 | 1.80% | 6,460,909 |
| Apr 10, 2025 | 152.80 | 153.73 | 149.08 | 151.17 | 151.17 | -0.42% | 7,818,171 |
| Apr 9, 2025 | 148.63 | 152.94 | 146.15 | 151.80 | 151.80 | 1.72% | 10,278,455 |
| Apr 8, 2025 | 152.75 | 153.29 | 146.80 | 149.23 | 149.23 | -1.32% | 9,018,195 |
| Apr 7, 2025 | 147.17 | 152.83 | 145.08 | 151.23 | 151.23 | 0.40% | 9,984,253 |
| Apr 4, 2025 | 161.27 | 162.00 | 150.09 | 150.62 | 150.62 | -7.06% | 11,951,732 |
| Apr 3, 2025 | 159.44 | 163.08 | 158.25 | 162.07 | 162.07 | 3.78% | 10,581,525 |
| Apr 2, 2025 | 158.09 | 158.37 | 154.72 | 156.17 | 156.17 | -1.21% | 3,888,985 |