Philip Morris International Inc. (PM) NYSE
172.82
-1.96(-1.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
172.82
-1.96(-1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 176.51 | 174.78 | 174.78 | 177.25 | 174.6 | 3.44M |
| March 13, 2026 | 173.5 | 174.66 | 174.66 | 176.05 | 172.39 | 6.6M |
| March 12, 2026 | 164.26 | 172 | 172 | 172.16 | 163.32 | 6.53M |
| March 11, 2026 | 172.01 | 166.84 | 166.84 | 172.12 | 165.26 | 7.34M |
| March 10, 2026 | 172.57 | 172.87 | 172.87 | 174.28 | 171.76 | 4.9M |
| March 09, 2026 | 169.5 | 173.25 | 173.25 | 173.29 | 169.25 | 5.17M |
| March 06, 2026 | 168.52 | 169.98 | 169.98 | 170.08 | 166.9 | 5.07M |
| March 05, 2026 | 176.9 | 169.7 | 169.7 | 176.9 | 167.94 | 8.52M |
| March 04, 2026 | 177.5 | 179.04 | 179.04 | 179.31 | 175.83 | 4.49M |
| March 03, 2026 | 183.06 | 177.93 | 177.93 | 183.13 | 175.64 | 5.25M |
| March 02, 2026 | 186.5 | 183.82 | 183.82 | 187.5 | 183.58 | 3.49M |
| February 27, 2026 | 188.14 | 186.83 | 186.83 | 190.11 | 185.7 | 5.02M |
| February 26, 2026 | 190 | 187.5 | 187.5 | 190.25 | 187.16 | 4.87M |
| February 25, 2026 | 186.46 | 189.8 | 189.8 | 191.3 | 185.66 | 6.56M |
| February 24, 2026 | 186.23 | 187 | 187 | 187.58 | 183.39 | 4.27M |
| February 23, 2026 | 183.74 | 187.22 | 187.22 | 188.26 | 183.53 | 5.08M |
| February 20, 2026 | 184.14 | 183.4 | 0 | 185 | 182.12 | 3.85M |
| February 19, 2026 | 181.99 | 183.5 | 0 | 183.79 | 180.21 | 3.34M |
| February 18, 2026 | 184.67 | 182.67 | 0 | 185 | 182.15 | 3.55M |
| February 17, 2026 | 187.56 | 183.65 | 0 | 187.56 | 183.3 | 4.81M |
| February 13, 2026 | 188.49 | 187.51 | 0 | 190.25 | 186.81 | 3.77M |
| February 12, 2026 | 186.05 | 188.95 | 0 | 190.98 | 185.87 | 5.57M |
| February 11, 2026 | 182.5 | 186.27 | 0 | 188.35 | 181.97 | 6.57M |
| February 10, 2026 | 181.64 | 182.69 | 0 | 183.31 | 179.71 | 4.11M |
| February 09, 2026 | 182.17 | 181.83 | 0 | 183.85 | 178.58 | 5.38M |
| February 06, 2026 | 179.83 | 182.81 | 0 | 186.55 | 178 | 8.57M |
| February 05, 2026 | 182.5 | 182 | 0 | 184.4 | 180.66 | 7.39M |
| February 04, 2026 | 179.26 | 180.39 | 0 | 180.45 | 177.31 | 8.06M |
| February 03, 2026 | 180.43 | 177 | 0 | 181.77 | 176.84 | 8.39M |
| February 02, 2026 | 180.86 | 179.94 | 0 | 180.86 | 177.13 | 6.39M |
| January 30, 2026 | 177.84 | 179.44 | 0 | 180.09 | 175.14 | 8.24M |
| January 29, 2026 | 178.71 | 177.89 | 0 | 180.25 | 177.03 | 7.58M |
| January 28, 2026 | 178.11 | 178.59 | 0 | 181 | 177.38 | 4.4M |
| January 27, 2026 | 175.97 | 178.88 | 0 | 179.31 | 174.67 | 3.89M |
| January 26, 2026 | 173.5 | 175.76 | 0 | 176.08 | 173.11 | 5.3M |
| January 23, 2026 | 170.07 | 173.02 | 0 | 173.25 | 168.74 | 5.04M |
| January 22, 2026 | 169.08 | 170.05 | 0 | 170.16 | 167 | 4.06M |
| January 21, 2026 | 167.5 | 168.81 | 0 | 169.02 | 163.13 | 5.9M |
| January 20, 2026 | 170.93 | 167.18 | 0 | 171.62 | 166.99 | 5.94M |
| January 16, 2026 | 171.67 | 173.62 | 0 | 174.28 | 170.77 | 5.07M |
| January 15, 2026 | 170.34 | 172.56 | 0 | 174.01 | 170.03 | 5M |
| January 14, 2026 | 166.65 | 171.08 | 0 | 171.33 | 166.57 | 6.38M |
| January 13, 2026 | 164.65 | 165.85 | 0 | 166.76 | 163.31 | 3.98M |
| January 12, 2026 | 162.88 | 165.16 | 0 | 165.33 | 162.33 | 6.05M |
| January 09, 2026 | 159.18 | 162.61 | 0 | 162.78 | 159.18 | 4.37M |
| January 08, 2026 | 155.83 | 158.81 | 0 | 159.43 | 155.51 | 3.67M |
| January 07, 2026 | 155.01 | 155.15 | 0 | 156.42 | 153.71 | 6.11M |
| January 06, 2026 | 159.77 | 155.16 | 0 | 160.2 | 155.14 | 5.22M |
| January 05, 2026 | 159 | 159.86 | 0 | 160.45 | 155.3 | 8.23M |
| January 02, 2026 | 160.26 | 160.3 | 0 | 162.15 | 159.21 | 3.94M |
| December 31, 2025 | 161.49 | 160.4 | 0 | 161.99 | 160.29 | 2.59M |
| December 30, 2025 | 161.6 | 161.97 | 0 | 162.38 | 161.17 | 2.9M |
| December 29, 2025 | 161.05 | 161.94 | 0 | 162.28 | 160.28 | 3.63M |
| December 26, 2025 | 161.17 | 161.05 | 0 | 162.62 | 160.89 | 3.8M |
| December 24, 2025 | 162.26 | 162.64 | 0 | 163.7 | 161.92 | 1.75M |
| December 23, 2025 | 159.37 | 162.06 | 0 | 162.32 | 159.27 | 4.73M |
| December 22, 2025 | 157.01 | 159.7 | 0 | 161.18 | 156.99 | 7.39M |
| December 19, 2025 | 157.24 | 156.84 | 0 | 159.85 | 156.65 | 18.08M |
| December 18, 2025 | 158.29 | 157.31 | 0 | 159.01 | 156.49 | 5.39M |
| December 17, 2025 | 157.5 | 158.61 | 0 | 159.56 | 156.77 | 8.46M |