Philip Morris Internation... (PM)
NYSE: PM
· Real-Time Price · USD
164.90
0.90 (0.55%)
At close: Sep 26, 2025, 3:59 PM
164.67
-0.14%
After-hours: Sep 26, 2025, 07:41 PM EDT
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 164.65 | 164.97 | 163.00 | 164.89 | 164.89 | 0.54% | 3,703,460 |
| Sep 25, 2025 | 164.44 | 165.26 | 163.32 | 164.00 | 164.00 | 0.61% | 4,295,600 |
| Sep 24, 2025 | 163.54 | 164.82 | 162.76 | 163.00 | 163.00 | -0.47% | 6,373,388 |
| Sep 23, 2025 | 161.87 | 164.17 | 161.01 | 163.77 | 163.77 | 1.11% | 4,622,158 |
| Sep 22, 2025 | 162.18 | 163.46 | 159.91 | 161.98 | 161.98 | -0.60% | 5,735,309 |
| Sep 19, 2025 | 162.42 | 163.79 | 161.33 | 162.95 | 162.95 | 0.74% | 10,489,017 |
| Sep 18, 2025 | 163.99 | 164.72 | 161.12 | 161.76 | 161.76 | -2.73% | 6,547,700 |
| Sep 17, 2025 | 163.79 | 167.08 | 163.34 | 166.30 | 166.30 | 2.05% | 5,591,208 |
| Sep 16, 2025 | 162.03 | 164.37 | 161.43 | 162.96 | 162.96 | 0.82% | 6,281,426 |
| Sep 15, 2025 | 165.51 | 165.51 | 161.47 | 161.64 | 161.64 | -2.69% | 5,584,124 |
| Sep 12, 2025 | 167.32 | 168.80 | 165.10 | 166.11 | 166.11 | -1.07% | 3,691,500 |
| Sep 11, 2025 | 165.90 | 169.86 | 165.20 | 167.90 | 167.90 | 1.57% | 4,800,320 |
| Sep 10, 2025 | 164.78 | 165.83 | 164.02 | 165.31 | 165.31 | 0.35% | 3,979,500 |
| Sep 9, 2025 | 162.13 | 165.04 | 161.10 | 164.74 | 164.74 | 1.24% | 3,845,800 |
| Sep 8, 2025 | 161.66 | 162.79 | 159.57 | 162.72 | 162.72 | 0.72% | 6,056,133 |
| Sep 5, 2025 | 161.47 | 162.06 | 160.07 | 161.55 | 161.55 | 0.25% | 4,056,764 |
| 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 |