Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
208.79
+0.29 (0.14%)
At close: Oct 30, 2026, 4:00 PM EDT
210.00
+1.21 (0.58%)
After-hours: Oct 30, 2026, 7:59 PM EDT
PM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 212.67 | 214.35 | 208.02 | 208.79 | 208.79 | 0.14% | 4,591,340 |
| Oct 29, 2026 | 205.73 | 208.95 | 204.80 | 208.50 | 208.50 | 2.89% | 4,025,837 |
| Oct 28, 2026 | 202.27 | 203.89 | 200.60 | 202.64 | 202.64 | 0.01% | 3,338,760 |
| Oct 27, 2026 | 201.59 | 204.00 | 200.72 | 202.62 | 202.62 | 0.37% | 3,610,242 |
| Oct 26, 2026 | 199.81 | 203.71 | 199.62 | 201.87 | 201.87 | 1.20% | 5,038,029 |
| Oct 23, 2026 | 200.25 | 201.72 | 199.31 | 199.47 | 199.47 | -1.13% | 3,576,959 |
| Oct 22, 2026 | 197.04 | 201.89 | 197.00 | 201.74 | 201.74 | 2.17% | 5,179,776 |
| Oct 21, 2026 | 187.14 | 197.83 | 184.00 | 197.46 | 197.46 | -1.22% | 5,793,895 |
| Oct 20, 2026 | 201.86 | 203.03 | 199.35 | 199.90 | 199.90 | -0.57% | 4,607,969 |
| Oct 19, 2026 | 202.14 | 203.20 | 200.89 | 201.05 | 201.05 | -2.02% | 4,867,913 |
| Oct 16, 2026 | 202.98 | 205.79 | 201.69 | 205.20 | 205.20 | 2.65% | 6,073,511 |
| Oct 15, 2026 | 210.00 | 210.45 | 199.53 | 199.90 | 199.90 | -2.76% | 7,887,960 |
| Oct 14, 2026 | 201.04 | 205.86 | 199.99 | 205.58 | 205.58 | 3.16% | 4,213,043 |
| Oct 13, 2026 | 202.87 | 203.00 | 199.26 | 199.29 | 199.29 | -1.34% | 4,015,026 |
| Oct 12, 2026 | 201.52 | 202.77 | 200.50 | 202.00 | 202.00 | 0.40% | 3,203,446 |
| Oct 9, 2026 | 199.31 | 201.29 | 198.85 | 201.19 | 201.19 | 0.34% | 3,236,937 |
| Oct 8, 2026 | 194.84 | 202.70 | 192.97 | 200.50 | 200.50 | 4.05% | 5,484,582 |
| Oct 7, 2026 | 191.51 | 192.87 | 190.39 | 192.69 | 192.69 | 1.20% | 3,934,668 |
| Oct 6, 2026 | 189.71 | 192.05 | 189.01 | 190.40 | 190.40 | 0.46% | 4,233,179 |
| Oct 5, 2026 | 186.49 | 190.36 | 184.11 | 189.53 | 189.53 | 1.10% | 4,836,632 |
| Oct 2, 2026 | 186.88 | 189.10 | 185.88 | 187.46 | 187.46 | 0.47% | 3,016,812 |
| Oct 1, 2026 | 193.12 | 193.12 | 186.89 | 188.18 | 186.58 | -1.38% | 3,563,608 |
| Sep 30, 2026 | 195.00 | 195.22 | 190.82 | 190.82 | 189.20 | -1.59% | 4,355,738 |
| Sep 29, 2026 | 191.95 | 194.01 | 191.00 | 193.90 | 192.25 | 0.07% | 3,602,528 |
| Sep 28, 2026 | 190.56 | 194.02 | 189.69 | 193.76 | 192.11 | 1.72% | 4,094,837 |
| Sep 25, 2026 | 190.55 | 190.99 | 187.31 | 190.48 | 188.86 | -0.53% | 3,899,377 |
| Sep 24, 2026 | 192.41 | 194.71 | 191.14 | 191.50 | 189.87 | 0.35% | 3,151,326 |
| Sep 23, 2026 | 190.05 | 193.00 | 188.55 | 190.84 | 189.22 | 0.32% | 7,309,939 |
| Sep 22, 2026 | 188.46 | 191.95 | 186.70 | 190.23 | 188.61 | 1.47% | 7,812,693 |
| Sep 21, 2026 | 188.00 | 188.48 | 185.84 | 187.48 | 185.89 | -0.60% | 5,695,263 |
| Sep 18, 2026 | 188.00 | 191.00 | 186.56 | 188.62 | 187.02 | -0.98% | 7,805,677 |
| Sep 17, 2026 | 192.80 | 192.80 | 188.70 | 190.48 | 188.86 | -0.64% | 3,013,045 |
| Sep 16, 2026 | 192.42 | 195.49 | 191.54 | 191.71 | 190.08 | -1.24% | 2,931,094 |
| Sep 15, 2026 | 192.91 | 195.23 | 190.79 | 194.11 | 192.46 | -0.38% | 4,184,183 |
| Sep 14, 2026 | 195.19 | 195.35 | 192.85 | 194.86 | 193.20 | 1.99% | 2,940,917 |
| Sep 11, 2026 | 191.34 | 194.82 | 190.56 | 191.06 | 189.44 | 0.68% | 5,320,950 |
| Sep 10, 2026 | 188.61 | 192.45 | 188.42 | 189.77 | 188.16 | 2.19% | 4,662,622 |
| Sep 9, 2026 | 185.50 | 186.28 | 181.55 | 185.71 | 184.13 | 0.53% | 3,953,393 |
| Sep 8, 2026 | 181.01 | 187.36 | 181.01 | 184.73 | 183.16 | 1.21% | 4,832,946 |
| Sep 4, 2026 | 185.03 | 185.97 | 182.23 | 182.53 | 180.98 | -1.96% | 3,155,744 |
| Sep 3, 2026 | 188.65 | 189.09 | 186.07 | 186.17 | 184.59 | -0.94% | 2,758,990 |
| Sep 2, 2026 | 187.36 | 189.21 | 184.75 | 187.94 | 186.34 | 0.42% | 2,937,437 |
| Sep 1, 2026 | 190.35 | 192.37 | 187.07 | 187.15 | 185.56 | -0.08% | 4,134,734 |
| Aug 31, 2026 | 190.78 | 191.00 | 186.99 | 187.30 | 185.71 | -2.39% | 4,014,266 |
| Aug 28, 2026 | 191.15 | 192.85 | 190.20 | 191.89 | 190.26 | 0.74% | 3,816,884 |
| Aug 27, 2026 | 191.89 | 193.64 | 190.16 | 190.48 | 188.86 | -1.87% | 3,979,311 |
| Aug 26, 2026 | 195.00 | 196.66 | 192.63 | 194.10 | 192.45 | 0.09% | 4,583,957 |
| Aug 25, 2026 | 190.87 | 194.18 | 189.66 | 193.92 | 192.27 | 1.28% | 2,717,460 |
| Aug 24, 2026 | 190.24 | 193.47 | 189.17 | 191.46 | 189.83 | 1.72% | 4,682,953 |
| Aug 21, 2026 | 190.97 | 191.09 | 187.99 | 188.23 | 186.63 | -1.72% | 4,092,861 |