PM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	189.36	189.91	185.64	187.05	-	-2.36%	3,148,229
May 19, 2026	191.00	193.05	188.54	191.57	191.57	0.04%	5,641,225
May 18, 2026	189.43	191.98	186.97	191.50	191.50	1.00%	3,702,613
May 15, 2026	192.51	192.95	189.42	189.61	189.61	-1.17%	5,383,227
May 14, 2026	188.23	192.92	187.63	191.86	191.86	2.10%	5,355,104
May 13, 2026	187.49	189.64	185.39	187.91	187.91	0.52%	4,887,340
May 12, 2026	183.79	190.91	180.00	186.93	186.93	2.65%	7,866,911
May 11, 2026	173.04	182.28	172.96	182.11	182.11	6.50%	7,016,901
May 8, 2026	171.83	172.25	170.31	170.99	170.99	-0.07%	4,631,799
May 7, 2026	169.91	171.74	168.94	171.11	171.11	0.34%	4,316,247
May 6, 2026	169.44	171.24	168.61	170.53	170.53	0.63%	4,559,139
May 5, 2026	168.59	169.64	166.00	169.46	169.46	0.16%	4,305,398
May 4, 2026	166.39	171.75	165.75	169.19	169.19	1.69%	4,462,041
May 1, 2026	165.98	167.62	165.51	166.38	166.38	0.79%	4,217,110
Apr 30, 2026	163.43	166.82	162.51	165.07	165.07	1.45%	4,813,557
Apr 29, 2026	164.14	164.79	161.94	162.71	162.71	-1.92%	3,779,339
Apr 28, 2026	163.28	166.27	162.50	165.89	165.89	3.10%	4,067,225
Apr 27, 2026	163.05	164.92	160.67	160.90	160.90	-2.01%	4,617,156
Apr 24, 2026	167.93	168.17	162.92	164.20	164.20	-2.95%	5,095,766
Apr 23, 2026	164.71	170.88	163.70	169.19	169.19	3.20%	6,402,521
Apr 22, 2026	157.85	164.70	156.00	163.95	163.95	6.98%	7,747,157
Apr 21, 2026	157.14	157.67	153.18	153.25	153.25	-2.73%	5,147,616
Apr 20, 2026	159.09	160.07	157.10	157.55	157.55	-0.15%	4,324,883
Apr 17, 2026	155.16	158.02	154.90	157.79	157.79	0.99%	5,646,057
Apr 16, 2026	156.81	158.43	155.26	156.24	156.24	-0.60%	3,510,733
Apr 15, 2026	158.99	159.55	157.11	157.19	157.19	-1.43%	3,931,150
Apr 14, 2026	160.16	161.41	157.87	159.47	159.47	-2.02%	4,324,373
Apr 13, 2026	160.47	163.66	160.03	162.75	162.75	1.43%	6,029,081
Apr 10, 2026	161.82	161.82	158.18	160.45	160.45	-0.50%	4,412,747
Apr 9, 2026	159.36	162.31	159.17	161.25	161.25	0.19%	3,334,106
Apr 8, 2026	156.77	161.19	155.14	160.94	160.94	2.19%	5,305,601
Apr 7, 2026	160.38	161.14	157.29	157.49	157.49	-1.78%	3,443,020
Apr 6, 2026	158.10	160.37	157.53	160.34	160.34	1.42%	2,804,569
Apr 2, 2026	157.35	159.48	156.25	158.10	158.10	0.49%	4,565,385
Apr 1, 2026	161.50	162.47	151.63	157.33	157.33	-4.84%	10,125,625
Mar 31, 2026	166.48	166.48	163.98	165.34	165.34	0.31%	3,428,861
Mar 30, 2026	165.71	165.74	163.71	164.83	164.83	0.79%	4,388,354
Mar 27, 2026	162.76	165.27	162.25	163.54	163.54	0.65%	3,619,890
Mar 26, 2026	165.50	166.00	161.93	162.49	162.49	-1.82%	3,053,515
Mar 25, 2026	164.56	165.99	163.00	165.50	165.50	0.99%	3,690,319
Mar 24, 2026	162.98	167.50	161.82	163.87	163.87	0.39%	4,876,633
Mar 23, 2026	164.16	164.96	162.44	163.24	163.24	0.08%	3,944,236
Mar 20, 2026	163.53	164.63	161.83	163.11	163.11	-0.16%	9,565,485
Mar 19, 2026	164.22	165.25	161.85	163.37	163.37	-1.67%	4,469,173
Mar 18, 2026	171.00	171.00	164.90	166.14	164.67	-3.87%	4,669,606
Mar 17, 2026	176.15	176.80	172.52	172.83	171.30	-1.12%	3,533,693
Mar 16, 2026	176.51	177.25	174.60	174.78	173.23	0.07%	3,444,162
Mar 13, 2026	173.50	176.05	172.39	174.66	173.11	1.55%	6,606,576
Mar 12, 2026	164.26	172.16	163.32	172.00	170.48	3.09%	6,559,859
Mar 11, 2026	172.01	172.12	165.26	166.84	165.36	-3.49%	7,379,026