Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
188.62
-1.86 (-0.98%)
At close: Sep 18, 2026, 4:00 PM EDT
189.26
+0.64 (0.34%)
After-hours: Sep 18, 2026, 7:54 PM EDT
PM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 188.00 | 191.00 | 186.56 | 188.62 | 188.62 | -0.98% | 7,064,109 |
| Sep 17, 2026 | 192.80 | 192.80 | 188.70 | 190.48 | 190.48 | -0.64% | 2,945,793 |
| Sep 16, 2026 | 192.42 | 195.49 | 191.54 | 191.71 | 191.71 | -1.24% | 2,917,701 |
| Sep 15, 2026 | 192.91 | 195.23 | 190.79 | 194.11 | 194.11 | -0.38% | 4,152,283 |
| Sep 14, 2026 | 195.19 | 195.35 | 192.85 | 194.86 | 194.86 | 1.99% | 2,867,614 |
| Sep 11, 2026 | 191.34 | 194.82 | 190.56 | 191.06 | 191.06 | 0.68% | 5,151,969 |
| Sep 10, 2026 | 188.61 | 192.45 | 188.42 | 189.77 | 189.77 | 2.19% | 4,588,541 |
| Sep 9, 2026 | 185.50 | 186.28 | 181.55 | 185.71 | 185.71 | 0.53% | 3,858,608 |
| Sep 8, 2026 | 181.01 | 187.36 | 181.01 | 184.73 | 184.73 | 1.21% | 4,764,175 |
| Sep 4, 2026 | 185.03 | 185.97 | 182.23 | 182.53 | 182.53 | -1.96% | 3,099,737 |
| Sep 3, 2026 | 188.65 | 189.09 | 186.07 | 186.17 | 186.17 | -0.94% | 2,713,216 |
| Sep 2, 2026 | 187.36 | 189.21 | 184.75 | 187.94 | 187.94 | 0.42% | 2,902,472 |
| Sep 1, 2026 | 190.35 | 192.37 | 187.07 | 187.15 | 187.15 | -0.08% | 4,117,209 |
| Aug 31, 2026 | 190.78 | 191.00 | 186.99 | 187.30 | 187.30 | -2.39% | 3,874,968 |
| Aug 28, 2026 | 191.15 | 192.85 | 190.20 | 191.89 | 191.89 | 0.74% | 3,810,801 |
| Aug 27, 2026 | 191.89 | 193.64 | 190.16 | 190.48 | 190.48 | -1.87% | 3,960,299 |
| Aug 26, 2026 | 195.00 | 196.66 | 192.63 | 194.10 | 194.10 | 0.09% | 4,567,501 |
| Aug 25, 2026 | 190.87 | 194.18 | 189.66 | 193.92 | 193.92 | 1.28% | 2,695,919 |
| Aug 24, 2026 | 190.24 | 193.47 | 189.17 | 191.46 | 191.46 | 1.72% | 4,528,321 |
| Aug 21, 2026 | 190.97 | 191.09 | 187.99 | 188.23 | 188.23 | -1.72% | 4,087,054 |
| Aug 20, 2026 | 188.83 | 194.26 | 188.83 | 191.52 | 191.52 | 0.84% | 4,007,637 |
| Aug 19, 2026 | 188.71 | 190.50 | 186.81 | 189.93 | 189.93 | 1.23% | 4,099,017 |
| Aug 18, 2026 | 187.03 | 188.87 | 186.01 | 187.62 | 187.62 | 1.68% | 6,954,445 |
| Aug 17, 2026 | 188.57 | 189.35 | 184.28 | 184.52 | 184.52 | -3.08% | 5,707,001 |
| Aug 14, 2026 | 188.95 | 191.10 | 187.63 | 190.39 | 190.39 | 0.78% | 4,301,542 |
| Aug 13, 2026 | 187.93 | 191.44 | 187.20 | 188.91 | 188.91 | 1.46% | 3,115,466 |
| Aug 12, 2026 | 184.28 | 187.00 | 184.02 | 186.19 | 186.19 | -0.02% | 3,539,501 |
| Aug 11, 2026 | 185.11 | 187.30 | 184.71 | 186.22 | 186.22 | 0.12% | 3,450,821 |
| Aug 10, 2026 | 188.00 | 188.60 | 185.01 | 186.00 | 186.00 | -1.88% | 3,001,496 |
| Aug 7, 2026 | 187.28 | 190.17 | 186.51 | 189.57 | 189.57 | 0.81% | 4,253,567 |
| Aug 6, 2026 | 191.15 | 191.54 | 186.66 | 188.05 | 188.05 | -0.47% | 4,654,077 |
| Aug 5, 2026 | 188.31 | 190.36 | 185.50 | 188.93 | 188.93 | 1.08% | 5,522,202 |
| Aug 4, 2026 | 186.00 | 187.46 | 184.36 | 186.91 | 186.91 | -0.27% | 5,382,440 |
| Aug 3, 2026 | 192.40 | 192.68 | 187.34 | 187.41 | 187.41 | -1.79% | 3,913,791 |
| Jul 31, 2026 | 190.08 | 193.46 | 188.95 | 190.82 | 190.82 | -0.61% | 5,438,132 |
| Jul 30, 2026 | 193.20 | 195.92 | 191.67 | 192.00 | 192.00 | -3.25% | 6,792,793 |
| Jul 29, 2026 | 201.00 | 202.57 | 198.19 | 198.44 | 198.44 | -0.86% | 3,800,504 |
| Jul 28, 2026 | 198.76 | 207.76 | 198.68 | 200.17 | 200.17 | 2.31% | 7,952,140 |
| Jul 27, 2026 | 193.00 | 196.79 | 192.55 | 195.66 | 195.66 | 1.38% | 3,696,213 |
| Jul 24, 2026 | 192.59 | 195.63 | 191.78 | 193.00 | 193.00 | 0.98% | 4,407,841 |
| Jul 23, 2026 | 191.95 | 194.72 | 189.05 | 191.12 | 191.12 | -1.64% | 6,443,278 |
| Jul 22, 2026 | 192.03 | 199.78 | 189.38 | 194.30 | 194.30 | 3.33% | 7,785,009 |
| Jul 21, 2026 | 191.80 | 193.00 | 187.31 | 188.04 | 188.04 | -2.43% | 6,351,031 |
| Jul 20, 2026 | 192.80 | 194.90 | 191.16 | 192.72 | 192.72 | -0.13% | 4,741,153 |
| Jul 17, 2026 | 191.99 | 194.62 | 190.60 | 192.98 | 192.98 | 1.65% | 5,154,284 |
| Jul 16, 2026 | 182.47 | 190.00 | 181.66 | 189.84 | 189.84 | 4.95% | 5,841,242 |
| Jul 15, 2026 | 176.45 | 181.12 | 175.76 | 180.88 | 180.88 | 2.80% | 4,166,684 |
| Jul 14, 2026 | 180.68 | 182.00 | 175.84 | 175.95 | 175.95 | -2.35% | 4,615,434 |
| Jul 13, 2026 | 181.72 | 184.18 | 179.75 | 180.19 | 180.19 | -0.79% | 3,462,949 |
| Jul 10, 2026 | 181.57 | 182.52 | 178.45 | 181.62 | 181.62 | 0.25% | 4,284,678 |