Philip Morris Internation... (PM)
NYSE: PM
· Real-Time Price · USD
161.62
0.47 (0.29%)
At close: Sep 05, 2025, 3:59 PM
161.55
-0.04%
After-hours: Sep 05, 2025, 07:56 PM EDT
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 161.47 | 162.06 | 160.07 | 161.55 | 161.55 | 0.25% | 4,037,333 |
| Sep 4, 2025 | 162.16 | 164.50 | 159.79 | 161.15 | 161.15 | -1.27% | 7,839,526 |
| Sep 3, 2025 | 165.70 | 166.90 | 161.16 | 163.22 | 163.22 | -2.50% | 7,329,600 |
| Sep 2, 2025 | 166.57 | 168.04 | 163.38 | 167.40 | 167.40 | 0.16% | 6,013,500 |
| Aug 29, 2025 | 166.41 | 167.29 | 165.17 | 167.13 | 167.13 | 0.82% | 5,358,271 |
| Aug 28, 2025 | 164.06 | 166.27 | 161.96 | 165.77 | 165.77 | 0.96% | 7,297,930 |
| Aug 27, 2025 | 165.90 | 166.02 | 163.93 | 164.19 | 164.19 | -1.49% | 5,164,400 |
| Aug 26, 2025 | 167.34 | 167.58 | 165.53 | 166.68 | 166.68 | -0.41% | 5,855,005 |
| Aug 25, 2025 | 171.76 | 171.94 | 166.83 | 167.37 | 167.37 | -2.55% | 4,872,841 |
| Aug 22, 2025 | 174.77 | 175.23 | 170.05 | 171.75 | 171.75 | -1.57% | 4,761,077 |
| Aug 21, 2025 | 173.00 | 174.88 | 172.75 | 174.49 | 174.49 | 0.95% | 4,397,952 |
| Aug 20, 2025 | 170.00 | 173.17 | 169.21 | 172.85 | 172.85 | 2.42% | 5,089,210 |
| Aug 19, 2025 | 166.35 | 169.09 | 166.30 | 168.77 | 168.77 | 1.30% | 4,114,100 |
| Aug 18, 2025 | 165.94 | 167.30 | 165.38 | 166.60 | 166.60 | 0.25% | 3,769,710 |
| Aug 15, 2025 | 165.26 | 166.82 | 164.19 | 166.19 | 166.19 | 0.56% | 4,027,696 |
| Aug 14, 2025 | 165.77 | 167.35 | 164.64 | 165.27 | 165.27 | -0.37% | 3,295,191 |
| Aug 13, 2025 | 168.32 | 168.35 | 164.56 | 165.88 | 165.88 | -1.61% | 5,021,300 |
| Aug 12, 2025 | 170.28 | 171.00 | 167.78 | 168.60 | 168.60 | -1.02% | 5,444,310 |
| Aug 11, 2025 | 170.70 | 171.22 | 166.39 | 170.33 | 170.33 | 0.09% | 5,350,023 |
| Aug 8, 2025 | 168.09 | 170.80 | 167.97 | 170.18 | 170.18 | 1.20% | 3,774,417 |