Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
147.81
-0.77 (-0.52%)
At close: Dec 5, 2025, 4:00 PM EST
147.96
+0.15 (0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 148.21 | 148.92 | 147.30 | 147.81 | 147.81 | -0.52% | 5,421,614 |
| Dec 4, 2025 | 150.80 | 151.71 | 146.35 | 148.58 | 148.58 | -2.06% | 8,283,611 |
| Dec 3, 2025 | 155.13 | 155.56 | 151.56 | 151.71 | 151.71 | -1.88% | 3,815,616 |
| Dec 2, 2025 | 156.05 | 156.38 | 153.43 | 154.62 | 154.62 | -0.98% | 4,559,916 |
| Dec 1, 2025 | 157.36 | 157.99 | 155.51 | 156.15 | 156.15 | -0.84% | 3,453,699 |
| Nov 28, 2025 | 155.30 | 157.53 | 155.30 | 157.48 | 157.48 | 0.63% | 1,878,279 |
| Nov 26, 2025 | 157.94 | 158.22 | 156.29 | 156.49 | 156.49 | -0.58% | 4,172,243 |
| Nov 25, 2025 | 152.68 | 158.23 | 152.40 | 157.41 | 157.41 | 4.20% | 7,287,064 |
| Nov 24, 2025 | 154.01 | 155.17 | 150.09 | 151.06 | 151.06 | -2.69% | 13,674,836 |
| Nov 21, 2025 | 156.39 | 157.79 | 154.41 | 155.24 | 155.24 | -0.26% | 6,834,619 |
| Nov 20, 2025 | 155.57 | 156.29 | 154.13 | 155.65 | 155.65 | 0.03% | 4,021,151 |
| Nov 19, 2025 | 155.51 | 156.67 | 154.00 | 155.61 | 155.61 | -0.15% | 4,343,181 |
| Nov 18, 2025 | 154.12 | 157.62 | 152.81 | 155.85 | 155.85 | 2.02% | 5,144,077 |
| Nov 17, 2025 | 154.92 | 154.92 | 151.77 | 152.76 | 152.76 | -1.72% | 4,709,003 |
| Nov 14, 2025 | 155.25 | 155.55 | 152.82 | 155.43 | 155.43 | 0.18% | 3,529,744 |
| Nov 13, 2025 | 155.69 | 156.06 | 153.00 | 155.15 | 155.15 | -0.26% | 5,293,641 |
| Nov 12, 2025 | 156.25 | 157.35 | 155.50 | 155.56 | 155.56 | -0.79% | 4,782,251 |
| Nov 11, 2025 | 155.42 | 157.51 | 155.27 | 156.80 | 156.80 | 1.12% | 3,570,358 |
| Nov 10, 2025 | 152.10 | 155.16 | 151.35 | 155.07 | 155.07 | 1.10% | 4,976,851 |
| Nov 7, 2025 | 151.25 | 153.52 | 149.37 | 153.39 | 153.39 | 2.33% | 7,365,241 |
| Nov 6, 2025 | 148.47 | 150.88 | 147.34 | 149.90 | 149.90 | 1.01% | 7,315,072 |
| Nov 5, 2025 | 148.19 | 150.43 | 147.25 | 148.40 | 148.40 | 0.50% | 5,928,412 |
| Nov 4, 2025 | 145.74 | 147.77 | 144.22 | 147.66 | 147.66 | 2.12% | 5,712,896 |
| Nov 3, 2025 | 143.50 | 145.12 | 142.11 | 144.60 | 144.60 | 0.19% | 5,056,060 |
| Oct 31, 2025 | 145.31 | 145.54 | 143.17 | 144.33 | 144.33 | -0.98% | 6,200,287 |
| Oct 30, 2025 | 146.78 | 147.43 | 145.04 | 145.76 | 145.76 | -0.69% | 5,747,924 |
| Oct 29, 2025 | 149.24 | 150.14 | 146.39 | 146.77 | 146.77 | -2.03% | 7,637,094 |
| Oct 28, 2025 | 153.00 | 153.08 | 148.14 | 149.81 | 149.81 | -2.22% | 7,725,465 |
| Oct 27, 2025 | 156.84 | 156.86 | 152.93 | 153.21 | 153.21 | -2.80% | 10,233,700 |
| Oct 24, 2025 | 158.08 | 158.62 | 157.38 | 157.62 | 157.62 | -0.05% | 6,303,796 |
| Oct 23, 2025 | 157.94 | 159.11 | 156.35 | 157.70 | 157.70 | 0.54% | 8,147,392 |
| Oct 22, 2025 | 151.87 | 156.96 | 151.00 | 156.86 | 156.86 | 3.20% | 12,741,403 |
| Oct 21, 2025 | 154.67 | 155.93 | 142.33 | 152.00 | 152.00 | -3.83% | 28,418,144 |
| Oct 20, 2025 | 158.16 | 160.70 | 157.18 | 158.06 | 158.06 | - | 7,779,225 |
| Oct 17, 2025 | 157.03 | 158.98 | 156.87 | 158.06 | 158.06 | 1.33% | 5,371,888 |
| Oct 16, 2025 | 158.69 | 158.69 | 155.68 | 155.98 | 155.98 | -1.11% | 5,110,016 |
| Oct 15, 2025 | 157.84 | 159.95 | 157.45 | 157.73 | 157.73 | -0.84% | 4,683,588 |
| Oct 14, 2025 | 158.43 | 161.15 | 157.94 | 159.07 | 159.07 | -0.25% | 6,199,221 |
| Oct 13, 2025 | 158.50 | 159.53 | 156.61 | 159.47 | 159.47 | -0.62% | 5,684,527 |
| Oct 10, 2025 | 157.37 | 161.54 | 156.96 | 160.47 | 160.47 | 2.31% | 6,542,779 |
| Oct 9, 2025 | 155.28 | 156.88 | 153.51 | 156.85 | 156.85 | 1.02% | 4,455,569 |
| Oct 8, 2025 | 154.46 | 155.34 | 152.17 | 155.27 | 155.27 | 0.47% | 6,368,526 |
| Oct 7, 2025 | 153.50 | 155.14 | 152.31 | 154.55 | 154.55 | 0.66% | 6,789,297 |
| Oct 6, 2025 | 152.14 | 153.65 | 150.88 | 153.54 | 153.54 | 0.18% | 7,071,707 |
| Oct 3, 2025 | 155.80 | 156.40 | 151.15 | 153.27 | 153.27 | -2.94% | 11,151,497 |
| Oct 2, 2025 | 160.54 | 162.13 | 157.56 | 157.91 | 156.44 | -1.83% | 6,929,975 |
| Oct 1, 2025 | 162.87 | 164.06 | 158.45 | 160.86 | 159.36 | -0.83% | 8,633,674 |
| Sep 30, 2025 | 162.90 | 163.60 | 161.69 | 162.20 | 160.69 | -0.48% | 6,401,189 |
| Sep 29, 2025 | 164.53 | 164.99 | 162.50 | 162.99 | 161.47 | -1.15% | 6,954,139 |
| Sep 26, 2025 | 164.65 | 164.97 | 163.00 | 164.89 | 163.36 | 0.54% | 3,736,176 |