Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
187.30
-4.59 (-2.39%)
At close: Aug 31, 2026, 4:00 PM EDT
187.95
+0.65 (0.35%)
After-hours: Aug 31, 2026, 7:59 PM EDT
PM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 186.58 | 187.45 | 180.64 | 181.17 | 181.17 | -3.15% | 4,763,471 |
| Jul 8, 2026 | 187.29 | 189.62 | 185.89 | 187.07 | 187.07 | -0.38% | 3,382,983 |
| Jul 7, 2026 | 189.19 | 189.70 | 185.28 | 187.79 | 187.79 | 1.64% | 3,729,591 |
| Jul 6, 2026 | 182.75 | 184.99 | 181.59 | 184.76 | 184.76 | 1.37% | 4,025,197 |
| Jul 2, 2026 | 181.03 | 183.83 | 179.52 | 182.27 | 182.27 | 2.58% | 4,707,158 |
| Jul 1, 2026 | 180.82 | 181.54 | 176.50 | 177.69 | 177.69 | -1.78% | 5,843,561 |
| Jun 30, 2026 | 181.73 | 186.00 | 179.00 | 180.91 | 180.91 | -1.07% | 7,736,818 |
| Jun 29, 2026 | 180.61 | 183.30 | 179.65 | 182.87 | 182.87 | 1.16% | 4,367,209 |
| Jun 26, 2026 | 179.93 | 182.62 | 179.25 | 180.77 | 180.77 | 1.03% | 7,646,469 |
| Jun 25, 2026 | 176.13 | 180.76 | 175.84 | 178.93 | 178.93 | 0.91% | 3,148,608 |
| Jun 24, 2026 | 178.89 | 180.07 | 176.56 | 178.78 | 177.31 | 0.05% | 4,539,975 |
| Jun 23, 2026 | 177.67 | 179.38 | 175.61 | 178.69 | 177.22 | 3.19% | 3,444,229 |
| Jun 22, 2026 | 178.05 | 178.89 | 172.29 | 173.17 | 171.75 | -2.93% | 4,491,566 |