Philip Morris International (PM)

180.91
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 4:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Philip Morris International (PM)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026181.73186.00179.00180.919,090,761180.91
6/29/2026180.61183.30179.65182.875,039,720182.87
6/26/2026179.93182.62179.25180.777,839,318180.77
6/25/2026176.13180.75175.84178.933,162,845178.93
6/24/2026178.89180.07176.56178.784,728,766177.31
6/23/2026177.67179.38175.61178.693,443,965177.22
6/22/2026178.05178.89172.29173.174,491,544171.75
6/18/2026179.58180.47177.04178.4011,732,385176.93
6/17/2026182.47182.86178.49179.447,435,621177.97
6/16/2026182.31186.22181.31184.066,047,633182.55
6/15/2026182.00183.93180.64181.816,070,405180.31
6/12/2026181.00185.12180.42184.303,325,931182.78
6/11/2026184.57184.91180.23180.775,530,639179.28
6/10/2026180.94183.11179.23182.954,445,082181.45
6/09/2026175.04179.16172.40178.494,246,110177.02
6/08/2026178.41180.00174.46176.063,539,896174.61
6/05/2026176.77180.36175.07178.294,604,033176.82
6/04/2026177.89179.30174.73174.993,411,564173.55
6/03/2026173.95178.92173.50175.943,262,255174.49
6/02/2026170.15175.23170.00173.664,135,467172.23
6/01/2026175.64176.12172.18172.663,785,879171.24
5/29/20260.02178.09174.89177.385,950,358175.92
5/28/2026182.02183.69178.21178.573,793,392177.10
5/27/2026182.50183.22180.28182.044,734,379180.54
5/26/2026189.78190.00181.12181.534,947,372180.04
5/22/2026187.60190.49187.35188.992,385,629187.44
5/21/2026188.19189.70187.22188.463,644,050186.91
5/20/2026189.36189.91185.64188.636,328,334187.08
5/19/2026191.00193.05188.54191.575,743,169190.00
5/18/2026189.43191.98186.97191.503,770,924189.93
5/15/2026192.51192.95189.42189.615,383,229188.05
5/14/2026188.23192.92187.63191.865,354,934190.28
5/13/2026187.49189.64185.39187.914,887,002186.37
5/12/2026183.79190.91180.00186.937,866,810185.39
5/11/2026173.04182.28172.96182.117,016,659180.61
5/08/2026171.83172.25170.31170.994,631,800169.58
5/07/2026169.91171.74168.94171.114,316,242169.70
5/06/2026169.44171.24168.61170.534,558,834169.13
5/05/2026168.59169.64166.00169.464,305,378168.07
5/04/2026166.39171.75165.75169.194,461,953167.80
5/01/2026165.98167.62165.51166.384,217,113165.01
4/30/2026163.43166.82162.51165.074,821,720163.71
4/29/2026164.14164.79161.94162.713,778,004161.37
4/28/2026163.28166.26162.50165.894,067,196164.53
4/27/2026163.05164.91160.67160.904,617,150159.58
4/24/2026167.93168.16162.92164.205,095,768162.85
4/23/2026164.71170.88163.70169.196,402,336167.80
4/22/2026157.85164.70156.00163.957,746,855162.60
4/21/2026157.14157.67153.18153.255,146,401151.99
4/20/2026159.09160.07157.10157.554,324,876156.25
4/17/2026155.16158.02154.90157.795,646,063156.49
4/16/2026156.81158.43155.26156.243,510,380154.96
4/15/2026158.99159.55157.11157.193,928,293155.90
4/14/2026160.16161.41157.87159.474,324,275158.16
4/13/2026160.47163.66160.03162.756,028,697161.41
4/10/2026161.82161.82158.18160.454,412,749159.13
4/09/2026159.36162.31159.17161.253,333,095159.92
4/08/2026156.77161.19155.14160.945,305,162159.62
4/07/2026160.38161.14157.29157.493,441,235156.19
4/06/2026158.10160.37157.53160.342,804,490159.02
4/02/2026157.35159.48156.25158.104,565,387156.80
4/01/2026161.50162.47151.63157.3310,124,985156.04