Philip Morris International (PM)

187.87
+1.29 (0.69%)
NYSE · Last Trade: Oct 2nd, 10:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Philip Morris International (PM)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026193.12193.12186.89188.183,570,029186.58
9/30/2026195.00195.22190.82190.824,355,505189.20
9/29/2026191.95194.01191.00193.903,602,502192.25
9/28/2026190.56194.02189.69193.764,094,581192.11
9/25/2026190.55190.99187.31190.483,899,379188.86
9/24/2026192.41194.71191.14191.503,151,250189.87
9/23/2026190.05193.00188.55190.847,309,431189.22
9/22/2026188.46191.95186.69190.237,812,482188.61
9/21/2026188.00188.48185.84187.485,695,140185.89
9/18/2026188.00191.00186.56188.627,805,678187.02
9/17/2026192.79192.79188.69190.483,013,033188.86
9/16/2026192.42195.49191.54191.712,930,982190.08
9/15/2026192.91195.22190.79194.114,184,117192.46
9/14/2026195.19195.35192.85194.862,970,874193.20
9/11/2026191.34194.82190.56191.065,382,375189.44
9/10/2026188.61192.44188.42189.774,661,759188.16
9/09/2026185.50186.28181.55185.713,953,355184.13
9/08/2026181.01187.36181.01184.734,832,897183.16
9/04/2026185.03185.97182.23182.533,155,745180.98
9/03/2026188.65189.09186.06186.172,758,881184.59
9/02/2026187.36189.21184.75187.942,937,422186.34
9/01/2026190.35192.37187.07187.154,134,215185.56
8/31/2026190.78191.00186.99187.304,014,537185.71
8/28/2026191.15192.85190.20191.893,816,885190.26
8/27/2026191.89193.63190.16190.483,979,303188.86
8/26/2026195.00196.66192.63194.104,583,574192.45
8/25/2026190.87194.18189.66193.922,717,454192.27
8/24/2026190.24193.47189.17191.464,682,913189.83
8/21/2026190.97191.09187.99188.234,092,863186.63
8/20/2026188.83194.26188.83191.525,370,479189.89
8/19/2026188.71190.50186.81189.934,801,054188.31
8/18/2026187.03188.87186.01187.627,108,329186.03
8/17/2026188.57189.34184.28184.525,803,423182.95
8/14/2026188.95191.10187.63190.394,583,323188.77
8/13/2026187.93191.44187.20188.913,353,873187.30
8/12/2026184.28187.00184.02186.193,541,221184.61
8/11/2026185.11187.29184.71186.223,468,944184.64
8/10/2026188.00188.60185.01186.003,148,211184.42
8/07/2026187.28190.17186.51189.574,720,002187.96
8/06/2026191.15191.54186.66188.055,635,974186.45
8/05/2026188.31190.36185.50188.935,540,962187.32
8/04/2026186.00187.46184.36186.915,387,322185.32
8/03/2026192.40192.68187.34187.413,986,354185.82
7/31/2026190.08193.46188.95190.825,446,010189.20
7/30/2026193.20195.92191.67192.006,799,946190.37
7/29/2026201.00202.57198.19198.443,919,218196.75
7/28/2026198.76207.76198.68200.178,067,298198.47
7/27/2026193.00196.79192.55195.663,699,037194.00
7/24/2026192.59195.63191.78193.004,438,805191.36
7/23/2026191.95194.72189.05191.126,450,223189.50
7/22/2026192.03199.78189.38194.307,799,093192.65
7/21/2026191.80193.00187.31188.046,507,205186.44
7/20/2026192.80194.90191.16192.724,754,175191.08
7/17/2026191.99194.62190.60192.985,203,086191.34
7/16/2026182.47190.00181.66189.845,852,736188.23
7/15/2026176.45181.12175.76180.884,178,232179.34
7/14/2026180.68182.00175.84175.954,625,491174.45
7/13/2026181.72184.18179.75180.193,494,705178.66
7/10/2026181.57182.52178.45181.624,533,743180.08
7/09/2026186.58187.45180.64181.175,092,349179.63
7/08/2026187.29189.62185.89187.073,652,568185.48
7/07/2026189.19189.70185.28187.793,892,937186.19
7/06/2026182.75184.99181.59184.764,126,994183.19
7/02/2026181.03183.83179.51182.274,928,810180.72