Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
165.76
+3.05 (1.87%)
Apr 30, 2026, 10:56 AM EDT - Market open
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 163.43 | 166.82 | 162.51 | 166.35 | - | 2.24% | 672,309 |
| Apr 29, 2026 | 164.14 | 164.79 | 161.94 | 162.71 | 162.71 | -1.92% | 3,654,771 |
| Apr 28, 2026 | 163.28 | 166.27 | 162.50 | 165.89 | 165.89 | 3.10% | 4,033,240 |
| Apr 27, 2026 | 163.05 | 164.92 | 160.67 | 160.90 | 160.90 | -2.01% | 4,476,737 |
| Apr 24, 2026 | 167.93 | 168.17 | 162.92 | 164.20 | 164.20 | -2.95% | 4,991,190 |
| Apr 23, 2026 | 164.71 | 170.88 | 163.70 | 169.19 | 169.19 | 3.20% | 6,386,436 |
| Apr 22, 2026 | 157.85 | 164.70 | 156.00 | 163.95 | 163.95 | 6.98% | 7,506,358 |
| Apr 21, 2026 | 157.14 | 157.67 | 153.18 | 153.25 | 153.25 | -2.73% | 5,136,708 |
| Apr 20, 2026 | 159.09 | 160.07 | 157.10 | 157.55 | 157.55 | -0.15% | 4,324,103 |
| Apr 17, 2026 | 155.16 | 158.02 | 154.90 | 157.79 | 157.79 | 0.99% | 5,627,388 |
| Apr 16, 2026 | 156.81 | 158.43 | 155.26 | 156.24 | 156.24 | -0.60% | 3,397,193 |
| Apr 15, 2026 | 158.99 | 159.55 | 157.11 | 157.19 | 157.19 | -1.43% | 3,794,377 |
| Apr 14, 2026 | 160.16 | 161.41 | 157.87 | 159.47 | 159.47 | -2.02% | 4,297,742 |
| Apr 13, 2026 | 160.47 | 163.66 | 160.03 | 162.75 | 162.75 | 1.43% | 5,993,334 |
| Apr 10, 2026 | 161.82 | 161.82 | 158.18 | 160.45 | 160.45 | -0.50% | 4,327,326 |
| Apr 9, 2026 | 159.36 | 162.31 | 159.17 | 161.25 | 161.25 | 0.19% | 3,297,464 |
| Apr 8, 2026 | 156.77 | 161.19 | 155.14 | 160.94 | 160.94 | 2.19% | 5,247,821 |
| Apr 7, 2026 | 160.38 | 161.14 | 157.29 | 157.49 | 157.49 | -1.78% | 3,379,251 |
| Apr 6, 2026 | 158.10 | 160.37 | 157.53 | 160.34 | 160.34 | 1.42% | 2,727,035 |
| Apr 2, 2026 | 157.35 | 159.48 | 156.25 | 158.10 | 158.10 | 0.49% | 4,405,131 |
| Apr 1, 2026 | 161.50 | 162.47 | 151.63 | 157.33 | 157.33 | -4.84% | 10,054,970 |
| Mar 31, 2026 | 166.48 | 166.48 | 163.98 | 165.34 | 165.34 | 0.31% | 3,337,834 |
| Mar 30, 2026 | 165.71 | 165.74 | 163.71 | 164.83 | 164.83 | 0.79% | 4,216,734 |
| Mar 27, 2026 | 162.76 | 165.27 | 162.25 | 163.54 | 163.54 | 0.65% | 3,616,149 |
| Mar 26, 2026 | 165.50 | 166.00 | 161.93 | 162.49 | 162.49 | -1.82% | 3,010,369 |
| Mar 25, 2026 | 164.56 | 165.99 | 163.00 | 165.50 | 165.50 | 0.99% | 3,421,343 |
| Mar 24, 2026 | 162.98 | 167.50 | 161.82 | 163.87 | 163.87 | 0.39% | 4,728,724 |
| Mar 23, 2026 | 164.16 | 164.96 | 162.44 | 163.24 | 163.24 | 0.08% | 3,630,975 |
| Mar 20, 2026 | 163.53 | 164.63 | 161.83 | 163.11 | 163.11 | -0.16% | 9,110,328 |
| Mar 19, 2026 | 164.22 | 165.25 | 161.85 | 163.37 | 163.37 | -1.67% | 4,450,378 |
| Mar 18, 2026 | 171.00 | 171.00 | 164.90 | 166.14 | 164.67 | -3.87% | 4,660,917 |
| 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 |
| Mar 10, 2026 | 172.57 | 174.28 | 171.76 | 172.87 | 171.34 | -0.22% | 4,902,993 |
| Mar 9, 2026 | 169.50 | 173.29 | 169.25 | 173.25 | 171.72 | 1.92% | 5,176,494 |
| Mar 6, 2026 | 168.52 | 170.08 | 166.90 | 169.98 | 168.48 | 0.16% | 5,070,768 |
| Mar 5, 2026 | 176.90 | 176.90 | 167.94 | 169.70 | 168.20 | -5.22% | 8,524,380 |
| Mar 4, 2026 | 177.50 | 179.31 | 175.83 | 179.04 | 177.46 | 0.62% | 4,493,861 |
| Mar 3, 2026 | 183.06 | 183.13 | 175.64 | 177.93 | 176.36 | -3.20% | 6,757,189 |
| Mar 2, 2026 | 186.50 | 187.50 | 183.58 | 183.82 | 182.19 | -1.61% | 3,485,482 |
| Feb 27, 2026 | 188.14 | 190.11 | 185.70 | 186.83 | 185.18 | -0.36% | 5,024,339 |
| Feb 26, 2026 | 190.00 | 190.25 | 187.16 | 187.50 | 185.84 | -1.21% | 4,871,098 |
| Feb 25, 2026 | 186.46 | 191.30 | 185.66 | 189.80 | 188.12 | 1.50% | 6,561,309 |
| Feb 24, 2026 | 186.23 | 187.58 | 183.39 | 187.00 | 185.35 | -0.12% | 4,274,384 |
| Feb 23, 2026 | 183.74 | 188.26 | 183.53 | 187.22 | 185.56 | 2.08% | 5,081,055 |
| Feb 20, 2026 | 184.14 | 185.00 | 182.12 | 183.40 | 181.78 | -0.05% | 3,845,529 |
| Feb 19, 2026 | 181.99 | 183.79 | 180.21 | 183.50 | 181.88 | 0.45% | 3,336,733 |