Philip Morris International Inc. PM
NYSE · United States · Consumer Non-Durables
$190.82-3.08 (-1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $190.82 | -1.59% | $195.00 | $195.22 | $190.82 | 4.35M |
| 2026-09-29 | $193.90 | +0.07% | $191.95 | $194.01 | $191.00 | 3.60M |
| 2026-09-28 | $193.76 | +1.72% | $190.56 | $194.02 | $189.69 | 4.09M |
| 2026-09-25 | $190.48 | -0.53% | $190.55 | $190.99 | $187.31 | 3.90M |
| 2026-09-24 | $191.50 | +0.35% | $192.41 | $194.71 | $191.14 | 3.15M |
| 2026-09-23 | $190.84 | +0.32% | $190.05 | $193.00 | $188.55 | 7.31M |
| 2026-09-22 | $190.23 | +1.47% | $188.46 | $191.95 | $186.70 | 7.81M |
| 2026-09-21 | $187.48 | -0.60% | $188.00 | $188.48 | $185.84 | 5.69M |
| 2026-09-18 | $188.62 | -0.98% | $188.00 | $191.00 | $186.56 | 7.81M |
| 2026-09-17 | $190.48 | -0.64% | $192.80 | $192.80 | $188.70 | 3.01M |
| 2026-09-16 | $191.71 | -1.24% | $192.42 | $195.49 | $191.54 | 2.93M |
| 2026-09-15 | $194.11 | -0.38% | $192.91 | $195.23 | $190.79 | 4.18M |
| 2026-09-14 | $194.86 | +1.99% | $195.19 | $195.35 | $192.85 | 2.94M |
| 2026-09-11 | $191.06 | +0.68% | $191.34 | $194.82 | $190.56 | 5.32M |
| 2026-09-10 | $189.77 | +2.19% | $188.61 | $192.45 | $188.42 | 4.66M |
| 2026-09-09 | $185.71 | +0.53% | $185.50 | $186.28 | $181.55 | 3.95M |
| 2026-09-08 | $184.73 | +1.21% | $181.01 | $187.36 | $181.01 | 4.83M |
| 2026-09-04 | $182.53 | -1.96% | $185.03 | $185.97 | $182.23 | 3.16M |
| 2026-09-03 | $186.17 | -0.94% | $188.65 | $189.09 | $186.07 | 2.76M |
| 2026-09-02 | $187.94 | +0.42% | $187.36 | $189.21 | $184.75 | 2.94M |
| 2026-09-01 | $187.15 | -0.08% | $190.35 | $192.37 | $187.07 | 4.13M |
| 2026-08-31 | $187.30 | -2.39% | $190.78 | $191.00 | $186.99 | 4.01M |
| 2026-08-28 | $191.89 | +0.74% | $191.15 | $192.85 | $190.20 | 3.82M |
| 2026-08-27 | $190.48 | -1.87% | $191.89 | $193.64 | $190.16 | 3.98M |
| 2026-08-26 | $194.10 | +0.09% | $195.00 | $196.66 | $192.63 | 4.58M |
| 2026-08-25 | $193.92 | +1.28% | $190.87 | $194.18 | $189.66 | 2.72M |
| 2026-08-24 | $191.46 | +1.72% | $190.24 | $193.47 | $189.17 | 4.68M |
| 2026-08-21 | $188.23 | -1.72% | $190.97 | $191.09 | $187.99 | 4.09M |
| 2026-08-20 | $191.52 | +0.84% | $188.83 | $194.26 | $188.83 | 5.37M |
| 2026-08-19 | $189.93 | +1.23% | $188.71 | $190.50 | $186.81 | 4.80M |
| 2026-08-18 | $187.62 | +1.68% | $187.03 | $188.87 | $186.01 | 7.11M |
| 2026-08-17 | $184.52 | -3.08% | $188.57 | $189.35 | $184.28 | 5.80M |
| 2026-08-14 | $190.39 | +0.78% | $188.95 | $191.10 | $187.63 | 4.58M |
| 2026-08-13 | $188.91 | +1.46% | $187.93 | $191.44 | $187.20 | 3.35M |
| 2026-08-12 | $186.19 | -0.02% | $184.28 | $187.00 | $184.02 | 3.54M |
| 2026-08-11 | $186.22 | +0.12% | $185.11 | $187.30 | $184.71 | 3.47M |
| 2026-08-10 | $186.00 | -1.88% | $188.00 | $188.60 | $185.01 | 3.15M |
| 2026-08-07 | $189.57 | +0.81% | $187.28 | $190.17 | $186.51 | 4.72M |
| 2026-08-06 | $188.05 | -0.47% | $191.15 | $191.54 | $186.66 | 5.64M |
| 2026-08-05 | $188.93 | +1.08% | $188.31 | $190.36 | $185.50 | 5.54M |
| 2026-08-04 | $186.91 | -0.27% | $186.00 | $187.46 | $184.36 | 5.39M |
| 2026-08-03 | $187.41 | -1.79% | $192.40 | $192.68 | $187.34 | 3.99M |
| 2026-07-31 | $190.82 | -0.61% | $190.08 | $193.46 | $188.95 | 5.45M |
| 2026-07-30 | $192.00 | -3.25% | $193.20 | $195.92 | $191.67 | 6.80M |
| 2026-07-29 | $198.44 | -0.86% | $201.00 | $202.57 | $198.19 | 3.92M |
| 2026-07-28 | $200.17 | +2.31% | $198.76 | $207.76 | $198.68 | 8.06M |
| 2026-07-27 | $195.66 | +1.38% | $193.00 | $196.79 | $192.55 | 3.70M |
| 2026-07-24 | $193.00 | +0.98% | $192.59 | $195.63 | $191.78 | 4.44M |
| 2026-07-23 | $191.12 | -1.64% | $191.95 | $194.72 | $189.05 | 6.45M |
| 2026-07-22 | $194.30 | +3.33% | $192.03 | $199.78 | $189.38 | 7.80M |
| 2026-07-21 | $188.04 | -2.43% | $191.80 | $193.00 | $187.31 | 6.51M |
| 2026-07-20 | $192.72 | -0.13% | $192.80 | $194.90 | $191.16 | 4.75M |
| 2026-07-17 | $192.98 | +1.65% | $191.99 | $194.62 | $190.60 | 5.20M |
| 2026-07-16 | $189.84 | +4.95% | $182.47 | $190.00 | $181.66 | 5.85M |
| 2026-07-15 | $180.88 | +2.80% | $176.45 | $181.12 | $175.76 | 4.18M |
| 2026-07-14 | $175.95 | -2.35% | $180.68 | $182.00 | $175.84 | 4.63M |
| 2026-07-13 | $180.19 | -0.79% | $181.72 | $184.18 | $179.75 | 3.49M |
| 2026-07-10 | $181.62 | +0.25% | $181.57 | $182.52 | $178.45 | 4.38M |
| 2026-07-09 | $181.17 | -3.15% | $186.58 | $187.45 | $180.64 | 5.09M |
| 2026-07-08 | $187.07 | -0.38% | $187.29 | $189.62 | $185.89 | 3.65M |
| 2026-07-07 | $187.79 | +1.64% | $189.19 | $189.70 | $185.28 | 3.89M |
| 2026-07-06 | $184.76 | +1.37% | $182.75 | $184.99 | $181.59 | 4.13M |
| 2026-07-02 | $182.27 | +2.58% | $181.03 | $183.83 | $179.52 | 4.93M |
| 2026-07-01 | $177.69 | -1.78% | $180.82 | $181.54 | $176.50 | 5.91M |
| 2026-06-30 | $180.91 | -1.07% | $181.73 | $186.00 | $179.00 | 9.09M |
| 2026-06-29 | $182.87 | +1.16% | $180.61 | $183.30 | $179.65 | 5.04M |
| 2026-06-26 | $180.77 | +1.03% | $179.93 | $182.62 | $179.25 | 7.84M |
| 2026-06-25 | $178.93 | +0.08% | $176.13 | $180.76 | $175.84 | 3.16M |
| 2026-06-24 | $178.78 | +0.05% | $178.89 | $180.07 | $176.56 | 4.73M |
| 2026-06-23 | $178.69 | +3.19% | $177.67 | $179.38 | $175.61 | 3.44M |
| 2026-06-22 | $173.17 | -2.93% | $178.05 | $178.89 | $172.29 | 4.49M |
| 2026-06-18 | $178.40 | -0.58% | $179.58 | $180.47 | $177.04 | 11.73M |
| 2026-06-17 | $179.44 | -2.51% | $182.47 | $182.86 | $178.49 | 7.44M |
| 2026-06-16 | $184.06 | +1.24% | $182.31 | $186.22 | $181.32 | 6.05M |
| 2026-06-15 | $181.81 | -1.35% | $182.00 | $183.93 | $180.64 | 6.07M |
| 2026-06-12 | $184.30 | +1.95% | $181.00 | $185.12 | $180.42 | 3.33M |
| 2026-06-11 | $180.77 | -1.19% | $184.57 | $184.91 | $180.23 | 5.53M |
| 2026-06-10 | $182.95 | +2.50% | $180.94 | $183.11 | $179.23 | 4.45M |
| 2026-06-09 | $178.49 | +1.38% | $175.04 | $179.16 | $172.40 | 4.25M |
| 2026-06-08 | $176.06 | -1.25% | $178.41 | $180.00 | $174.46 | 3.54M |
| 2026-06-05 | $178.29 | +1.89% | $176.77 | $180.36 | $175.07 | 4.60M |
| 2026-06-04 | $174.99 | -0.54% | $177.89 | $179.30 | $174.73 | 3.41M |
| 2026-06-03 | $175.94 | +1.31% | $173.95 | $178.92 | $173.50 | 3.26M |
| 2026-06-02 | $173.66 | +0.58% | $170.15 | $175.23 | $170.00 | 4.03M |
| 2026-06-01 | $172.66 | -2.66% | $175.64 | $176.12 | $172.18 | 3.79M |
| 2026-05-29 | $177.38 | -0.67% | $176.65 | $178.09 | $174.89 | 5.95M |
| 2026-05-28 | $178.57 | -1.91% | $182.02 | $183.69 | $178.21 | 3.79M |
| 2026-05-27 | $182.04 | +0.28% | $182.50 | $183.23 | $180.28 | 4.73M |
| 2026-05-26 | $181.53 | -3.95% | $189.78 | $190.00 | $181.12 | 4.95M |
| 2026-05-22 | $188.99 | +0.28% | $187.60 | $190.49 | $187.35 | 2.39M |