NYSE : PM
Philip Morris International Inc. — Price history
Consumer Staples · Tobacco · United States
Last price 208.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 324.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Philip Morris International Inc. (PM) closed at 207.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 209.94 | 209.94 | 205.57 | 207.59 | 1,511,943 | -0.57% |
| 2026-10-30 | 212.67 | 214.35 | 208.02 | 208.79 | 4,591,339 | +0.14% |
| 2026-10-29 | 205.73 | 208.95 | 204.8 | 208.5 | 4,025,837 | +2.89% |
| 2026-10-28 | 202.27 | 203.89 | 200.6 | 202.64 | 3,338,760 | +0.01% |
| 2026-10-27 | 201.59 | 204 | 200.72 | 202.62 | 3,610,242 | +0.37% |
| 2026-10-26 | 199.81 | 203.71 | 199.615 | 201.87 | 5,038,029 | +1.20% |
| 2026-10-23 | 200.25 | 201.715 | 199.312 | 199.47 | 3,576,959 | -1.13% |
| 2026-10-22 | 197.04 | 201.89 | 197 | 201.74 | 5,179,776 | +2.17% |
| 2026-10-21 | 187.14 | 197.83 | 184 | 197.46 | 5,793,895 | -1.22% |
| 2026-10-20 | 201.86 | 203.03 | 199.35 | 199.9 | 4,607,969 | -0.57% |
| 2026-10-19 | 202.14 | 203.2 | 200.89 | 201.05 | 4,867,913 | -2.02% |
| 2026-10-16 | 202.98 | 205.79 | 201.69 | 205.2 | 6,073,511 | +2.65% |
| 2026-10-15 | 210 | 210.45 | 199.53 | 199.9 | 7,887,960 | -2.76% |
| 2026-10-14 | 201.04 | 205.86 | 199.99 | 205.58 | 4,213,043 | +3.16% |
| 2026-10-13 | 202.87 | 203 | 199.26 | 199.29 | 4,015,025 | -1.34% |
| 2026-10-12 | 201.52 | 202.77 | 200.5 | 202 | 3,203,446 | +0.40% |
| 2026-10-09 | 199.31 | 201.285 | 198.85 | 201.19 | 3,236,937 | +0.34% |
| 2026-10-08 | 194.84 | 202.699 | 192.97 | 200.5 | 5,484,582 | +4.05% |
| 2026-10-07 | 191.51 | 192.87 | 190.385 | 192.69 | 3,934,668 | +1.20% |
| 2026-10-06 | 189.71 | 192.049 | 189.01 | 190.4 | 4,233,179 | +0.46% |
| 2026-10-05 | 186.49 | 190.36 | 184.11 | 189.53 | 4,836,632 | +1.10% |
| 2026-10-02 | 186.88 | 189.1 | 185.88 | 187.46 | 3,016,812 | +0.47% |
| 2026-10-01 | 193.12 | 193.12 | 186.89 | 188.18 | 3,563,608 | -1.38% |
| 2026-09-30 | 195 | 195.22 | 190.82 | 190.82 | 4,355,738 | -1.59% |
| 2026-09-29 | 191.95 | 194.01 | 191 | 193.9 | 3,602,528 | +0.07% |
| 2026-09-28 | 190.56 | 194.02 | 189.69 | 193.76 | 4,094,837 | +1.72% |
| 2026-09-25 | 190.55 | 190.988 | 187.31 | 190.48 | 3,899,377 | -0.53% |
| 2026-09-24 | 192.41 | 194.71 | 191.14 | 191.5 | 3,151,326 | +0.35% |
| 2026-09-23 | 190.05 | 193 | 188.55 | 190.84 | 7,309,939 | +0.32% |
| 2026-09-22 | 188.46 | 191.953 | 186.695 | 190.23 | 7,812,693 | +1.47% |
| 2026-09-21 | 188 | 188.48 | 185.84 | 187.48 | 5,695,263 | -0.60% |
| 2026-09-18 | 188 | 191 | 186.56 | 188.62 | 7,805,677 | -0.98% |
| 2026-09-17 | 192.795 | 192.795 | 188.695 | 190.48 | 3,013,045 | -0.64% |
| 2026-09-16 | 192.42 | 195.49 | 191.54 | 191.71 | 2,931,094 | -1.24% |
| 2026-09-15 | 192.91 | 195.225 | 190.794 | 194.11 | 4,184,183 | -0.38% |
| 2026-09-14 | 195.19 | 195.35 | 192.85 | 194.86 | 2,940,917 | +1.99% |
| 2026-09-11 | 191.34 | 194.82 | 190.555 | 191.06 | 5,320,950 | +0.68% |
| 2026-09-10 | 188.61 | 192.445 | 188.416 | 189.77 | 4,662,622 | +2.19% |
| 2026-09-09 | 185.5 | 186.28 | 181.55 | 185.71 | 3,953,393 | +0.53% |
| 2026-09-08 | 181.01 | 187.36 | 181.01 | 184.73 | 4,832,946 | +1.21% |
| 2026-09-04 | 185.03 | 185.971 | 182.23 | 182.53 | 3,155,744 | -1.96% |
| 2026-09-03 | 188.65 | 189.085 | 186.065 | 186.17 | 2,758,990 | -0.94% |
| 2026-09-02 | 187.36 | 189.21 | 184.75 | 187.94 | 2,937,437 | +0.42% |
| 2026-09-01 | 190.35 | 192.371 | 187.07 | 187.15 | 4,134,734 | -0.08% |
| 2026-08-31 | 190.78 | 191 | 186.99 | 187.3 | 4,014,266 | -2.39% |
| 2026-08-28 | 191.15 | 192.853 | 190.2 | 191.89 | 3,816,884 | +0.74% |
| 2026-08-27 | 191.89 | 193.635 | 190.16 | 190.48 | 3,979,311 | -1.87% |
| 2026-08-26 | 195 | 196.66 | 192.634 | 194.1 | 4,583,957 | +0.09% |
| 2026-08-25 | 190.87 | 194.18 | 189.66 | 193.92 | 2,717,460 | +1.28% |
| 2026-08-24 | 190.24 | 193.47 | 189.17 | 191.46 | 4,682,953 | +1.72% |
| 2026-08-21 | 190.97 | 191.09 | 187.99 | 188.23 | 4,092,861 | -1.72% |
| 2026-08-20 | 188.83 | 194.26 | 188.83 | 191.52 | 5,370,568 | +0.84% |
| 2026-08-19 | 188.71 | 190.5 | 186.805 | 189.93 | 4,801,074 | +1.23% |
| 2026-08-18 | 187.03 | 188.87 | 186.01 | 187.62 | 7,108,337 | +1.68% |
| 2026-08-17 | 188.57 | 189.345 | 184.28 | 184.52 | 5,803,589 | -3.08% |
| 2026-08-14 | 188.95 | 191.1 | 187.63 | 190.39 | 4,579,149 | +0.78% |
| 2026-08-13 | 187.93 | 191.435 | 187.2 | 188.91 | 3,353,920 | +1.46% |
| 2026-08-12 | 184.28 | 187 | 184.022 | 186.19 | 3,541,223 | -0.02% |
| 2026-08-11 | 185.11 | 187.295 | 184.71 | 186.22 | 3,468,973 | +0.12% |
| 2026-08-10 | 188 | 188.6 | 185.01 | 186 | 3,148,106 | -1.88% |
| 2026-08-07 | 187.28 | 190.17 | 186.51 | 189.57 | 4,718,644 | +0.81% |
| 2026-08-06 | 191.15 | 191.54 | 186.66 | 188.05 | 5,635,385 | -0.47% |
| 2026-08-05 | 188.31 | 190.358 | 185.5 | 188.93 | 5,540,543 | +1.08% |
| 2026-08-04 | 186 | 187.46 | 184.36 | 186.91 | 5,387,387 | -0.27% |
| 2026-08-03 | 192.4 | 192.68 | 187.34 | 187.41 | 3,986,486 | -1.79% |
| 2026-07-31 | 190.08 | 193.46 | 188.947 | 190.82 | 5,446,004 | -0.61% |
| 2026-07-30 | 193.2 | 195.92 | 191.67 | 192 | 6,800,123 | -3.25% |
| 2026-07-29 | 201 | 202.57 | 198.19 | 198.44 | 3,918,573 | -0.86% |
| 2026-07-28 | 198.76 | 207.76 | 198.68 | 200.17 | 8,067,555 | +2.31% |
| 2026-07-27 | 193 | 196.79 | 192.55 | 195.66 | 3,699,560 | +1.38% |
| 2026-07-24 | 192.59 | 195.625 | 191.78 | 193 | 4,438,802 | +0.98% |
| 2026-07-23 | 191.95 | 194.72 | 189.052 | 191.12 | 6,450,136 | -1.64% |
| 2026-07-22 | 192.03 | 199.78 | 189.38 | 194.3 | 7,799,122 | +3.33% |
| 2026-07-21 | 191.8 | 193 | 187.31 | 188.04 | 6,511,132 | -2.43% |
| 2026-07-20 | 192.8 | 194.9 | 191.16 | 192.72 | 4,754,637 | -0.13% |
| 2026-07-17 | 191.99 | 194.62 | 190.6 | 192.98 | 5,203,084 | +1.65% |
| 2026-07-16 | 182.47 | 190 | 181.66 | 189.84 | 5,852,912 | +4.95% |
| 2026-07-15 | 176.45 | 181.12 | 175.76 | 180.88 | 4,178,320 | +2.80% |
| 2026-07-14 | 180.68 | 181.995 | 175.84 | 175.95 | 4,625,705 | -2.35% |
| 2026-07-13 | 181.72 | 184.175 | 179.75 | 180.19 | 3,494,819 | -0.79% |
| 2026-07-10 | 181.57 | 182.52 | 178.45 | 181.62 | 4,384,502 | +0.25% |
| 2026-07-09 | 186.58 | 187.448 | 180.64 | 181.17 | 5,092,623 | -3.15% |
| 2026-07-08 | 187.29 | 189.62 | 185.89 | 187.07 | 3,652,649 | -0.38% |
| 2026-07-07 | 189.19 | 189.7 | 185.28 | 187.79 | 3,893,000 | +1.64% |
| 2026-07-06 | 182.75 | 184.99 | 181.59 | 184.76 | 4,127,218 | +1.37% |
| 2026-07-02 | 181.03 | 183.83 | 179.515 | 182.27 | 4,928,809 | +2.58% |
| 2026-07-01 | 180.82 | 181.54 | 176.5 | 177.69 | 5,910,580 | -1.78% |
| 2026-06-30 | 181.725 | 186 | 179 | 180.91 | 9,090,791 | -1.07% |
| 2026-06-29 | 180.61 | 183.3 | 179.65 | 182.87 | 5,039,946 | +1.16% |
| 2026-06-26 | 179.93 | 182.62 | 179.25 | 180.77 | 7,839,317 | +1.03% |
| 2026-06-25 | 176.13 | 180.755 | 175.84 | 178.93 | 3,162,842 | +0.91% |
| 2026-06-24 | 178.89 | 180.07 | 176.56 | 178.78 | 4,728,844 | +0.05% |
| 2026-06-23 | 177.67 | 179.38 | 175.61 | 178.69 | 3,444,229 | +3.19% |
| 2026-06-22 | 178.05 | 178.89 | 172.29 | 173.17 | 4,491,566 | -2.93% |
| 2026-06-18 | 179.58 | 180.465 | 177.04 | 178.4 | 11,732,384 | -0.58% |
| 2026-06-17 | 182.47 | 182.86 | 178.49 | 179.44 | 7,435,827 | -2.51% |
| 2026-06-16 | 182.31 | 186.22 | 181.315 | 184.06 | 6,047,689 | +1.24% |
| 2026-06-15 | 182 | 183.93 | 180.64 | 181.81 | 6,070,478 | -1.35% |
| 2026-06-12 | 181 | 185.12 | 180.42 | 184.3 | 3,325,929 | +1.95% |
| 2026-06-11 | 184.57 | 184.91 | 180.23 | 180.77 | 5,530,680 | -1.19% |
| 2026-06-10 | 180.94 | 183.11 | 179.234 | 182.95 | 4,446,002 | +2.50% |
| 2026-06-09 | 175.04 | 179.165 | 172.4 | 178.49 | 4,246,153 | +1.38% |
| 2026-06-08 | 178.41 | 180 | 174.46 | 176.06 | 3,540,102 | -1.25% |
| 2026-06-05 | 176.77 | 180.36 | 175.066 | 178.29 | 4,599,256 | +1.89% |
| 2026-06-04 | 177.89 | 179.3 | 174.73 | 174.99 | 3,411,911 | -0.54% |
| 2026-06-03 | 173.95 | 178.92 | 173.5 | 175.94 | 3,262,942 | +1.31% |
| 2026-06-02 | 170.15 | 175.23 | 170 | 173.66 | 4,029,645 | +0.58% |
| 2026-06-01 | 175.64 | 176.12 | 172.18 | 172.66 | 3,786,187 | -2.66% |
| 2026-05-29 | 176.65 | 178.089 | 174.89 | 177.38 | 5,950,357 | -0.67% |
| 2026-05-28 | 182.02 | 183.69 | 178.21 | 178.57 | 3,793,568 | -1.91% |
| 2026-05-27 | 182.5 | 183.225 | 180.28 | 182.04 | 4,734,492 | +0.28% |
| 2026-05-26 | 189.78 | 190 | 181.12 | 181.53 | 4,947,475 | -3.95% |
| 2026-05-22 | 187.6 | 190.49 | 187.347 | 188.99 | 2,385,628 | +0.28% |
| 2026-05-21 | 188.19 | 189.7 | 187.22 | 188.46 | 3,644,126 | -0.09% |
| 2026-05-20 | 189.36 | 189.911 | 185.64 | 188.63 | 6,328,392 | -1.53% |
| 2026-05-19 | 191 | 193.05 | 188.538 | 191.57 | 5,743,199 | +0.04% |
| 2026-05-18 | 189.43 | 191.98 | 186.97 | 191.5 | 3,770,953 | +1.00% |
| 2026-05-15 | 192.505 | 192.95 | 189.42 | 189.61 | 5,383,227 | -1.17% |
| 2026-05-14 | 188.225 | 192.92 | 187.625 | 191.86 | 5,355,104 | +2.10% |
| 2026-05-13 | 187.49 | 189.64 | 185.39 | 187.91 | 4,887,340 | +0.52% |