Philip Morris International Inc. (PM)
NYSE: PM · Real-Time Price · USD
181.03
+3.07 (1.73%)
At close: Jun 27, 2025, 4:00 PM
180.99
-0.04 (-0.02%)
After-hours: Jun 27, 2025, 7:56 PM EDT
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 178.82 | 181.30 | 178.20 | 181.03 | 181.03 | 0.20% | 6,524,760 |
| Jun 26, 2025 | 180.85 | 181.19 | 179.33 | 180.66 | 179.32 | 0.59% | 5,847,492 |
| Jun 25, 2025 | 183.31 | 183.70 | 179.18 | 179.60 | 178.27 | -2.65% | 5,112,988 |
| Jun 24, 2025 | 184.57 | 184.97 | 183.70 | 184.49 | 183.12 | -0.25% | 3,184,324 |
| Jun 23, 2025 | 183.57 | 185.47 | 183.30 | 184.95 | 183.58 | 0.91% | 4,308,734 |
| Jun 20, 2025 | 182.22 | 183.50 | 181.71 | 183.29 | 181.93 | 0.37% | 10,765,214 |
| Jun 18, 2025 | 183.82 | 184.60 | 182.34 | 182.61 | 181.26 | -0.46% | 6,063,488 |
| Jun 17, 2025 | 182.62 | 184.54 | 181.63 | 183.46 | 182.10 | 0.09% | 7,428,021 |
| Jun 16, 2025 | 183.91 | 186.69 | 181.56 | 183.29 | 181.93 | -0.56% | 5,187,964 |
| Jun 13, 2025 | 184.02 | 185.16 | 183.26 | 184.33 | 182.97 | 0.12% | 5,505,836 |
| Jun 12, 2025 | 183.82 | 184.10 | 181.63 | 184.10 | 182.74 | 0.40% | 5,621,338 |
| Jun 11, 2025 | 179.11 | 183.42 | 178.60 | 183.37 | 182.01 | 2.42% | 3,947,251 |
| Jun 10, 2025 | 180.59 | 181.29 | 178.80 | 179.03 | 177.71 | -0.89% | 3,225,683 |
| Jun 9, 2025 | 181.22 | 181.22 | 178.77 | 180.63 | 179.29 | -0.61% | 3,114,520 |
| Jun 6, 2025 | 181.67 | 182.52 | 181.04 | 181.73 | 180.39 | -0.13% | 2,647,603 |
| Jun 5, 2025 | 181.16 | 182.59 | 179.91 | 181.96 | 180.61 | 0.72% | 3,571,074 |
| Jun 4, 2025 | 182.60 | 182.61 | 178.28 | 180.66 | 179.32 | -0.94% | 5,684,894 |
| Jun 3, 2025 | 182.20 | 183.94 | 179.42 | 182.37 | 181.02 | -0.21% | 4,940,468 |
| Jun 2, 2025 | 179.87 | 182.83 | 179.51 | 182.75 | 181.40 | 1.20% | 4,627,400 |
| May 30, 2025 | 178.02 | 181.36 | 177.58 | 180.59 | 179.25 | 1.53% | 8,506,065 |
| May 29, 2025 | 176.51 | 178.18 | 174.93 | 177.87 | 176.55 | -0.51% | 5,727,518 |
| May 28, 2025 | 178.28 | 179.46 | 177.88 | 178.79 | 177.47 | -0.25% | 3,286,494 |
| May 27, 2025 | 178.19 | 179.83 | 177.51 | 179.23 | 177.90 | 0.58% | 5,847,979 |
| May 23, 2025 | 175.68 | 178.70 | 175.68 | 178.19 | 176.87 | 1.69% | 6,164,742 |
| May 22, 2025 | 174.64 | 176.22 | 173.16 | 175.23 | 173.93 | 0.34% | 4,768,873 |
| May 21, 2025 | 174.00 | 175.34 | 173.63 | 174.64 | 173.35 | 0.30% | 6,245,257 |
| May 20, 2025 | 173.00 | 174.60 | 172.75 | 174.12 | 172.83 | 0.55% | 3,787,663 |
| May 19, 2025 | 171.01 | 173.39 | 170.51 | 173.17 | 171.89 | 1.60% | 3,879,733 |
| May 16, 2025 | 169.33 | 170.60 | 168.37 | 170.44 | 169.18 | 0.77% | 3,803,524 |
| May 15, 2025 | 165.26 | 169.60 | 164.95 | 169.14 | 167.89 | 3.12% | 4,959,484 |
| May 14, 2025 | 163.44 | 165.62 | 162.93 | 164.03 | 162.82 | 0.13% | 4,953,232 |
| May 13, 2025 | 164.97 | 165.29 | 163.60 | 163.82 | 162.61 | -0.61% | 5,941,147 |
| May 12, 2025 | 165.64 | 166.60 | 162.37 | 164.83 | 163.61 | -2.87% | 10,006,643 |
| May 9, 2025 | 171.71 | 171.71 | 169.38 | 169.70 | 168.44 | -1.34% | 4,733,523 |
| May 8, 2025 | 174.24 | 174.96 | 170.28 | 172.00 | 170.73 | -1.92% | 5,635,081 |
| May 7, 2025 | 173.51 | 176.49 | 173.15 | 175.36 | 174.06 | 0.74% | 6,685,581 |
| May 6, 2025 | 172.78 | 174.21 | 172.16 | 174.08 | 172.79 | 0.51% | 4,081,962 |
| May 5, 2025 | 171.18 | 173.72 | 170.00 | 173.19 | 171.91 | 1.36% | 4,545,056 |
| May 2, 2025 | 170.40 | 171.49 | 169.75 | 170.86 | 169.60 | 0.48% | 4,451,101 |
| May 1, 2025 | 169.59 | 171.07 | 168.89 | 170.05 | 168.79 | -0.76% | 4,885,894 |
| Apr 30, 2025 | 171.54 | 172.03 | 169.02 | 171.36 | 170.09 | 0.65% | 6,454,424 |
| Apr 29, 2025 | 168.11 | 171.10 | 167.77 | 170.26 | 169.00 | 0.64% | 5,346,726 |
| Apr 28, 2025 | 170.29 | 170.52 | 168.14 | 169.17 | 167.92 | -0.63% | 6,153,252 |
| Apr 25, 2025 | 170.96 | 171.36 | 168.78 | 170.24 | 168.98 | 0.10% | 7,755,789 |
| Apr 24, 2025 | 168.33 | 170.51 | 166.46 | 170.07 | 168.81 | 1.17% | 8,564,916 |
| Apr 23, 2025 | 168.94 | 171.63 | 166.08 | 168.11 | 166.87 | 2.44% | 9,084,743 |
| Apr 22, 2025 | 163.29 | 164.69 | 161.93 | 164.11 | 162.90 | 1.19% | 9,509,697 |
| Apr 21, 2025 | 163.76 | 164.05 | 159.17 | 162.18 | 160.98 | -0.63% | 7,264,753 |
| Apr 17, 2025 | 161.30 | 165.00 | 161.30 | 163.21 | 162.00 | 1.70% | 7,546,403 |
| Apr 16, 2025 | 161.65 | 162.16 | 159.07 | 160.48 | 159.29 | 0.24% | 8,296,057 |