Skip to main content
logo
Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
178.49
+2.43 (1.38%)
At close: Jun 9, 2026, 4:00 PM EDT
179.27
+0.78 (0.44%)
Pre-market: Jun 10, 2026, 7:04 AM EDT

PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026175.04179.17172.40178.49178.491.38%4,147,706
Jun 8, 2026178.41180.00174.46176.06176.06-1.25%3,499,100
Jun 5, 2026176.77180.36175.07178.29178.291.89%4,570,733
Jun 4, 2026177.89179.30174.73174.99174.99-0.54%3,294,847
Jun 3, 2026173.95178.92173.50175.94175.941.31%3,226,538
Jun 2, 2026170.15175.23170.00173.66173.660.58%3,938,000
Jun 1, 2026175.64176.12172.18172.66172.66-2.66%3,782,904
May 29, 2026176.65178.09174.89177.38177.38-0.67%5,807,007
May 28, 2026182.02183.69178.21178.57178.57-1.91%3,733,948
May 27, 2026182.50183.23180.28182.04182.040.28%4,675,449
May 26, 2026189.78190.00181.12181.53181.53-3.95%4,941,770
May 22, 2026187.60190.49187.35188.99188.990.28%2,381,785
May 21, 2026188.19189.70187.22188.46188.46-0.09%3,637,701
May 20, 2026189.36189.91185.64188.63188.63-1.53%6,321,209
May 19, 2026191.00193.05188.54191.57191.570.04%5,641,225
May 18, 2026189.43191.98186.97191.50191.501.00%3,702,613
May 15, 2026192.51192.95189.42189.61189.61-1.17%5,383,227
May 14, 2026188.23192.92187.63191.86191.862.10%5,355,104
May 13, 2026187.49189.64185.39187.91187.910.52%4,887,340
May 12, 2026183.79190.91180.00186.93186.932.65%7,866,911
May 11, 2026173.04182.28172.96182.11182.116.50%7,016,901
May 8, 2026171.83172.25170.31170.99170.99-0.07%4,631,799
May 7, 2026169.91171.74168.94171.11171.110.34%4,316,247
May 6, 2026169.44171.24168.61170.53170.530.63%4,559,139
May 5, 2026168.59169.64166.00169.46169.460.16%4,305,398
May 4, 2026166.39171.75165.75169.19169.191.69%4,462,041
May 1, 2026165.98167.62165.51166.38166.380.79%4,217,110
Apr 30, 2026163.43166.82162.51165.07165.071.45%4,813,557
Apr 29, 2026164.14164.79161.94162.71162.71-1.92%3,779,339
Apr 28, 2026163.28166.27162.50165.89165.893.10%4,067,225
Apr 27, 2026163.05164.92160.67160.90160.90-2.01%4,617,156
Apr 24, 2026167.93168.17162.92164.20164.20-2.95%5,095,766
Apr 23, 2026164.71170.88163.70169.19169.193.20%6,402,521
Apr 22, 2026157.85164.70156.00163.95163.956.98%7,747,157
Apr 21, 2026157.14157.67153.18153.25153.25-2.73%5,147,616
Apr 20, 2026159.09160.07157.10157.55157.55-0.15%4,324,883
Apr 17, 2026155.16158.02154.90157.79157.790.99%5,646,057
Apr 16, 2026156.81158.43155.26156.24156.24-0.60%3,510,733
Apr 15, 2026158.99159.55157.11157.19157.19-1.43%3,931,150
Apr 14, 2026160.16161.41157.87159.47159.47-2.02%4,324,373
Apr 13, 2026160.47163.66160.03162.75162.751.43%6,029,081
Apr 10, 2026161.82161.82158.18160.45160.45-0.50%4,412,747
Apr 9, 2026159.36162.31159.17161.25161.250.19%3,334,106
Apr 8, 2026156.77161.19155.14160.94160.942.19%5,305,601
Apr 7, 2026160.38161.14157.29157.49157.49-1.78%3,443,020
Apr 6, 2026158.10160.37157.53160.34160.341.42%2,804,569
Apr 2, 2026157.35159.48156.25158.10158.100.49%4,565,385
Apr 1, 2026161.50162.47151.63157.33157.33-4.84%10,125,625
Mar 31, 2026166.48166.48163.98165.34165.340.31%3,428,861
Mar 30, 2026165.71165.74163.71164.83164.830.79%4,388,354