Philip Morris Internation...

155.12
0.11 (0.07%)
At close: Mar 28, 2025, 3:59 PM
155.31
0.12%
After-hours: Mar 28, 2025, 07:54 PM EDT

Philip Morris International Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 155.09 156.11 153.54 155.16 0.15 0.10% 4,329,525
Mar 27, 2025 154.36 155.76 154.01 155.01 0.68 0.44% 4,398,623
Mar 26, 2025 152.00 154.77 151.96 154.33 2.12 1.39% 4,320,438
Mar 25, 2025 152.00 152.38 150.10 152.21 0.66 0.44% 3,797,182
Mar 24, 2025 152.00 152.98 150.74 151.55 0.07 0.05% 6,070,419
Mar 21, 2025 152.38 152.68 150.35 151.48 -0.99 -0.65% 11,194,916
Mar 20, 2025 152.71 153.04 151.46 152.47 -1.82 -1.18% 5,016,230
Mar 19, 2025 153.93 154.51 152.22 154.29 0.45 0.29% 4,202,300
Mar 18, 2025 155.50 157.00 153.59 153.84 -1.87 -1.20% 8,021,673
Mar 17, 2025 152.85 155.73 152.13 155.71 3.83 2.52% 6,680,746
Mar 14, 2025 150.55 152.02 149.80 151.88 1.39 0.92% 5,541,496
Mar 13, 2025 151.72 152.76 150.15 150.49 -0.83 -0.55% 6,258,837
Mar 12, 2025 151.84 152.55 150.31 151.32 -0.78 -0.51% 5,180,819
Mar 11, 2025 150.85 153.63 150.14 152.10 1.51 1.00% 5,787,235
Mar 10, 2025 151.36 151.66 149.65 150.59 -0.36 -0.24% 11,848,700
Mar 7, 2025 153.12 153.91 150.43 150.95 -2.60 -1.69% 7,932,500
Mar 6, 2025 152.97 154.11 151.64 153.55 0.41 0.27% 5,354,323
Mar 5, 2025 153.34 154.95 152.65 153.14 -0.81 -0.53% 4,239,800
Mar 4, 2025 158.48 159.51 153.81 153.95 -4.84 -3.05% 6,243,165
Mar 3, 2025 154.82 158.85 154.00 158.79 3.51 2.26% 5,459,000
Feb 28, 2025 155.36 156.04 153.33 155.28 1.26 0.82% 9,655,101
Feb 27, 2025 154.88 155.90 153.55 154.02 -0.72 -0.47% 6,073,211
Feb 26, 2025 157.40 158.39 154.28 154.74 -2.68 -1.70% 6,865,109
Feb 25, 2025 157.14 158.23 155.91 157.42 1.14 0.73% 9,348,380
Feb 24, 2025 154.40 156.63 154.18 156.28 1.88 1.22% 8,687,712
Feb 21, 2025 151.17 154.64 150.96 154.40 2.83 1.87% 7,117,200
Feb 20, 2025 148.53 152.53 148.34 151.57 1.77 1.18% 7,431,500
Feb 19, 2025 149.00 149.96 147.51 149.80 1.00 0.67% 7,052,200
Feb 18, 2025 149.80 150.76 148.65 148.80 -1.66 -1.10% 7,986,900
Feb 14, 2025 148.76 151.22 148.15 150.46 1.28 0.86% 4,778,248
Feb 13, 2025 149.08 149.97 148.03 149.18 -0.71 -0.47% 5,758,644
Feb 12, 2025 146.66 150.24 146.50 149.89 1.91 1.29% 5,269,208
Feb 11, 2025 146.57 148.53 145.50 147.98 1.41 0.96% 4,989,937
Feb 10, 2025 144.00 146.70 143.41 146.57 2.16 1.50% 5,900,142
Feb 7, 2025 145.50 145.65 143.80 144.41 -0.91 -0.63% 7,207,817
Feb 6, 2025 145.94 146.78 140.02 145.32 14.34 10.95% 13,753,000
Feb 5, 2025 130.80 131.52 130.31 130.98 0.59 0.45% 8,403,538
Feb 4, 2025 131.00 131.17 129.91 130.39 0.00 0.00% 5,237,819
Feb 3, 2025 128.91 131.04 128.25 130.39 0.19 0.15% 5,633,346
Jan 31, 2025 129.99 131.16 129.51 130.20 -0.12 -0.09% 5,331,372
Jan 30, 2025 130.06 130.49 129.05 130.32 0.73 0.56% 3,241,825
Jan 29, 2025 129.31 130.73 129.18 129.59 0.63 0.49% 3,869,400
Jan 28, 2025 129.39 131.09 128.32 128.96 -1.47 -1.13% 5,102,100
Jan 27, 2025 129.17 131.36 128.63 130.43 3.15 2.47% 7,645,006
Jan 24, 2025 125.59 127.41 125.53 127.28 1.85 1.47% 3,685,981
Jan 23, 2025 122.92 125.48 122.76 125.43 2.54 2.07% 5,375,315
Jan 22, 2025 123.46 123.55 122.37 122.89 -0.92 -0.74% 4,431,317
Jan 21, 2025 122.38 124.19 122.22 123.81 2.22 1.83% 5,963,622
Jan 17, 2025 119.85 122.19 119.30 121.59 1.79 1.49% 5,170,141
Jan 16, 2025 118.84 120.46 118.31 119.80 1.29 1.09% 7,855,800