Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
192.72
-0.26 (-0.13%)
At close: Jul 20, 2026, 4:00 PM EDT
191.18
-1.54 (-0.80%)
Pre-market: Jul 21, 2026, 6:37 AM EDT
PM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 179.58 | 180.47 | 177.04 | 178.40 | 176.93 | -0.58% | 11,732,384 |
| Jun 17, 2026 | 182.47 | 182.86 | 178.49 | 179.44 | 177.96 | -2.51% | 7,435,827 |
| Jun 16, 2026 | 182.31 | 186.22 | 181.32 | 184.06 | 182.55 | 1.24% | 6,047,689 |
| Jun 15, 2026 | 182.00 | 183.93 | 180.64 | 181.81 | 180.32 | -1.35% | 6,070,478 |
| Jun 12, 2026 | 181.00 | 185.12 | 180.42 | 184.30 | 182.78 | 1.95% | 3,325,929 |
| Jun 11, 2026 | 184.57 | 184.91 | 180.23 | 180.77 | 179.28 | -1.19% | 5,530,680 |
| Jun 10, 2026 | 180.94 | 183.11 | 179.23 | 182.95 | 181.45 | 2.50% | 4,446,002 |
| Jun 9, 2026 | 175.04 | 179.17 | 172.40 | 178.49 | 177.02 | 1.38% | 4,246,153 |
| Jun 8, 2026 | 178.41 | 180.00 | 174.46 | 176.06 | 174.61 | -1.25% | 3,540,102 |
| Jun 5, 2026 | 176.77 | 180.36 | 175.07 | 178.29 | 176.82 | 1.89% | 4,599,256 |
| Jun 4, 2026 | 177.89 | 179.30 | 174.73 | 174.99 | 173.55 | -0.54% | 3,411,911 |
| Jun 3, 2026 | 173.95 | 178.92 | 173.50 | 175.94 | 174.49 | 1.31% | 3,262,942 |
| Jun 2, 2026 | 170.15 | 175.23 | 170.00 | 173.66 | 172.23 | 0.58% | 4,029,645 |
| Jun 1, 2026 | 175.64 | 176.12 | 172.18 | 172.66 | 171.24 | -2.66% | 3,786,187 |
| May 29, 2026 | 176.65 | 178.09 | 174.89 | 177.38 | 175.92 | -0.67% | 5,950,357 |
| May 28, 2026 | 182.02 | 183.69 | 178.21 | 178.57 | 177.10 | -1.91% | 3,793,568 |
| May 27, 2026 | 182.50 | 183.23 | 180.28 | 182.04 | 180.54 | 0.28% | 4,734,492 |
| May 26, 2026 | 189.78 | 190.00 | 181.12 | 181.53 | 180.04 | -3.95% | 4,947,475 |
| May 22, 2026 | 187.60 | 190.49 | 187.35 | 188.99 | 187.44 | 0.28% | 2,385,628 |
| May 21, 2026 | 188.19 | 189.70 | 187.22 | 188.46 | 186.91 | -0.09% | 3,644,126 |
| May 20, 2026 | 189.36 | 189.91 | 185.64 | 188.63 | 187.08 | -1.53% | 6,328,392 |
| May 19, 2026 | 191.00 | 193.05 | 188.54 | 191.57 | 189.99 | 0.04% | 5,743,199 |
| May 18, 2026 | 189.43 | 191.98 | 186.97 | 191.50 | 189.93 | 1.00% | 3,770,953 |
| May 15, 2026 | 192.51 | 192.95 | 189.42 | 189.61 | 188.05 | -1.17% | 5,383,227 |
| May 14, 2026 | 188.23 | 192.92 | 187.63 | 191.86 | 190.28 | 2.10% | 5,355,104 |
| May 13, 2026 | 187.49 | 189.64 | 185.39 | 187.91 | 186.36 | 0.52% | 4,887,340 |
| May 12, 2026 | 183.79 | 190.91 | 180.00 | 186.93 | 185.39 | 2.65% | 7,866,911 |
| May 11, 2026 | 173.04 | 182.28 | 172.96 | 182.11 | 180.61 | 6.50% | 7,016,901 |
| May 8, 2026 | 171.83 | 172.25 | 170.31 | 170.99 | 169.58 | -0.07% | 4,631,799 |
| May 7, 2026 | 169.91 | 171.74 | 168.94 | 171.11 | 169.70 | 0.34% | 4,316,247 |