Philip Morris Internation... (PM)
NYSE: PM
· Real-Time Price · USD
165.25
-0.63 (-0.38%)
At close: Aug 14, 2025, 3:59 PM
165.27
0.01%
Pre-market: Aug 15, 2025, 07:11 AM EDT
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 165.77 | 167.35 | 164.64 | 165.27 | 165.27 | -0.37% | 3,290,285 |
| 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 |
| Aug 7, 2025 | 166.94 | 168.55 | 166.10 | 168.17 | 168.17 | 0.71% | 3,475,946 |
| Aug 6, 2025 | 165.05 | 168.37 | 164.26 | 166.99 | 166.99 | 1.74% | 5,915,505 |
| Aug 5, 2025 | 162.91 | 165.11 | 162.72 | 164.14 | 164.14 | 0.71% | 4,643,336 |
| Aug 4, 2025 | 163.69 | 164.71 | 162.34 | 162.99 | 162.99 | 0.02% | 5,187,648 |
| Aug 1, 2025 | 165.35 | 167.93 | 162.89 | 162.96 | 162.96 | -0.66% | 7,554,100 |
| Jul 31, 2025 | 161.79 | 165.07 | 161.07 | 164.05 | 164.05 | 1.16% | 10,607,200 |
| Jul 30, 2025 | 162.47 | 164.50 | 162.06 | 162.17 | 162.17 | -0.36% | 7,778,721 |
| Jul 29, 2025 | 158.47 | 162.85 | 157.83 | 162.75 | 162.75 | 3.16% | 9,429,109 |
| Jul 28, 2025 | 159.60 | 160.60 | 155.70 | 157.77 | 157.77 | -1.96% | 8,676,900 |
| Jul 25, 2025 | 161.36 | 163.05 | 160.73 | 160.92 | 160.92 | -0.10% | 4,544,616 |
| Jul 24, 2025 | 164.94 | 164.94 | 160.52 | 161.08 | 161.08 | -2.18% | 7,239,000 |
| Jul 23, 2025 | 163.00 | 165.45 | 161.24 | 164.67 | 164.67 | -0.36% | 9,895,122 |
| Jul 22, 2025 | 169.62 | 170.20 | 162.74 | 165.27 | 165.27 | -8.43% | 19,831,815 |
| Jul 21, 2025 | 178.00 | 181.31 | 177.54 | 180.48 | 180.48 | 0.98% | 5,126,700 |
| Jul 18, 2025 | 179.47 | 179.65 | 178.11 | 178.73 | 178.73 | -0.25% | 4,650,547 |