Skip to main content
logo
Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
182.87
+2.10 (1.16%)
At close: Jun 29, 2026, 4:00 PM EDT
182.95
+0.08 (0.04%)
Pre-market: Jun 30, 2026, 8:35 AM EDT

PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026180.61183.30179.65182.87182.871.16%4,367,209
Jun 26, 2026179.93182.62179.25180.77180.771.03%7,646,469
Jun 25, 2026176.13180.76175.84178.93178.930.91%3,148,608
Jun 24, 2026178.89180.07176.56178.78177.310.05%4,539,975
Jun 23, 2026177.67179.38175.61178.69177.223.19%3,444,229
Jun 22, 2026178.05178.89172.29173.17171.75-2.93%4,491,566
Jun 18, 2026179.58180.47177.04178.40176.93-0.58%11,732,384
Jun 17, 2026182.47182.86178.49179.44177.96-2.51%7,435,827
Jun 16, 2026182.31186.22181.32184.06182.551.24%6,047,689
Jun 15, 2026182.00183.93180.64181.81180.32-1.35%6,070,478
Jun 12, 2026181.00185.12180.42184.30182.781.95%3,325,929
Jun 11, 2026184.57184.91180.23180.77179.28-1.19%5,530,680
Jun 10, 2026180.94183.11179.23182.95181.452.50%4,446,002
Jun 9, 2026175.04179.17172.40178.49177.021.38%4,246,153
Jun 8, 2026178.41180.00174.46176.06174.61-1.25%3,540,102
Jun 5, 2026176.77180.36175.07178.29176.821.89%4,599,256
Jun 4, 2026177.89179.30174.73174.99173.55-0.54%3,411,911
Jun 3, 2026173.95178.92173.50175.94174.491.31%3,262,942
Jun 2, 2026170.15175.23170.00173.66172.230.58%4,029,645
Jun 1, 2026175.64176.12172.18172.66171.24-2.66%3,786,187
May 29, 2026176.65178.09174.89177.38175.92-0.67%5,950,357
May 28, 2026182.02183.69178.21178.57177.10-1.91%3,793,568
May 27, 2026182.50183.23180.28182.04180.540.28%4,734,492
May 26, 2026189.78190.00181.12181.53180.04-3.95%4,947,475
May 22, 2026187.60190.49187.35188.99187.440.28%2,385,628
May 21, 2026188.19189.70187.22188.46186.91-0.09%3,644,126
May 20, 2026189.36189.91185.64188.63187.08-1.53%6,328,392
May 19, 2026191.00193.05188.54191.57189.990.04%5,743,199
May 18, 2026189.43191.98186.97191.50189.931.00%3,770,953
May 15, 2026192.51192.95189.42189.61188.05-1.17%5,383,227
May 14, 2026188.23192.92187.63191.86190.282.10%5,355,104
May 13, 2026187.49189.64185.39187.91186.360.52%4,887,340
May 12, 2026183.79190.91180.00186.93185.392.65%7,866,911
May 11, 2026173.04182.28172.96182.11180.616.50%7,016,901
May 8, 2026171.83172.25170.31170.99169.58-0.07%4,631,799
May 7, 2026169.91171.74168.94171.11169.700.34%4,316,247
May 6, 2026169.44171.24168.61170.53169.130.63%4,559,139
May 5, 2026168.59169.64166.00169.46168.070.16%4,305,398
May 4, 2026166.39171.75165.75169.19167.801.69%4,462,041
May 1, 2026165.98167.62165.51166.38165.010.79%4,217,110
Apr 30, 2026163.43166.82162.51165.07163.711.45%4,813,557
Apr 29, 2026164.14164.79161.94162.71161.37-1.92%3,779,339
Apr 28, 2026163.28166.27162.50165.89164.533.10%4,067,225
Apr 27, 2026163.05164.92160.67160.90159.58-2.01%4,617,156
Apr 24, 2026167.93168.17162.92164.20162.85-2.95%5,095,766
Apr 23, 2026164.71170.88163.70169.19167.803.20%6,402,521
Apr 22, 2026157.85164.70156.00163.95162.606.98%7,747,157
Apr 21, 2026157.14157.67153.18153.25151.99-2.73%5,147,616
Apr 20, 2026159.09160.07157.10157.55156.25-0.15%4,324,883
Apr 17, 2026155.16158.02154.90157.79156.490.99%5,646,057