Philip Morris International (PM)
160.40
-1.55 (-0.96%)
NYSE · Last Trade: Jan 1st, 3:52 AM EST
Historical Prices For Philip Morris International (PM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 161.49 | 161.99 | 160.29 | 160.40 | 2,590,456 | 160.40 |
| 12/30/2025 | 161.60 | 162.38 | 161.17 | 161.95 | 2,900,143 | 161.95 |
| 12/29/2025 | 161.05 | 162.28 | 160.28 | 161.94 | 3,626,487 | 161.94 |
| 12/26/2025 | 161.17 | 162.62 | 160.89 | 161.05 | 3,795,269 | 161.05 |
| 12/24/2025 | 162.26 | 163.70 | 161.92 | 162.64 | 1,754,446 | 161.17 |
| 12/23/2025 | 159.37 | 162.31 | 159.27 | 162.06 | 4,728,088 | 160.59 |
| 12/22/2025 | 157.01 | 161.18 | 156.99 | 159.70 | 7,391,314 | 158.26 |
| 12/19/2025 | 157.24 | 159.85 | 156.65 | 156.84 | 18,081,318 | 155.42 |
| 12/18/2025 | 158.29 | 159.01 | 156.49 | 157.31 | 5,323,163 | 155.89 |
| 12/17/2025 | 157.50 | 159.56 | 156.77 | 158.61 | 8,460,794 | 157.18 |
| 12/16/2025 | 158.75 | 159.87 | 157.48 | 157.95 | 5,953,651 | 156.52 |
| 12/15/2025 | 154.10 | 159.27 | 153.53 | 158.41 | 7,019,199 | 156.98 |
| 12/12/2025 | 151.00 | 153.72 | 149.51 | 153.65 | 5,781,785 | 152.26 |
| 12/11/2025 | 150.99 | 152.64 | 150.41 | 150.95 | 4,148,102 | 149.59 |
| 12/10/2025 | 150.05 | 150.59 | 148.21 | 149.77 | 9,022,356 | 148.42 |
| 12/09/2025 | 149.19 | 150.89 | 148.03 | 150.37 | 5,064,678 | 149.01 |
| 12/08/2025 | 147.56 | 149.87 | 146.65 | 148.29 | 6,644,966 | 146.95 |
| 12/05/2025 | 148.21 | 148.92 | 147.30 | 147.81 | 5,456,514 | 146.47 |
| 12/04/2025 | 150.80 | 151.71 | 146.35 | 148.58 | 8,566,221 | 147.24 |
| 12/03/2025 | 155.13 | 155.56 | 151.56 | 151.71 | 3,826,482 | 150.34 |
| 12/02/2025 | 156.05 | 156.38 | 153.43 | 154.62 | 4,771,286 | 153.22 |
| 12/01/2025 | 157.36 | 157.99 | 155.51 | 156.15 | 3,453,872 | 154.74 |
| 11/28/2025 | 155.30 | 157.53 | 155.30 | 157.48 | 1,878,282 | 156.06 |
| 11/26/2025 | 157.94 | 158.22 | 156.29 | 156.49 | 4,172,248 | 155.08 |
| 11/25/2025 | 152.68 | 158.23 | 152.40 | 157.41 | 7,286,533 | 155.99 |
| 11/24/2025 | 154.01 | 155.17 | 150.09 | 151.06 | 13,482,992 | 149.69 |
| 11/21/2025 | 156.39 | 157.79 | 154.41 | 155.24 | 6,834,621 | 153.84 |
| 11/20/2025 | 155.57 | 156.29 | 154.13 | 155.65 | 4,016,826 | 154.24 |
| 11/19/2025 | 155.51 | 156.67 | 154.00 | 155.61 | 4,342,503 | 154.20 |
| 11/18/2025 | 154.12 | 157.62 | 152.81 | 155.85 | 5,143,964 | 154.44 |
| 11/17/2025 | 154.92 | 154.92 | 151.77 | 152.76 | 4,708,201 | 151.38 |
| 11/14/2025 | 155.25 | 155.55 | 152.82 | 155.43 | 3,529,748 | 154.03 |
| 11/13/2025 | 155.69 | 156.06 | 153.00 | 155.15 | 5,293,347 | 153.75 |
| 11/12/2025 | 156.25 | 157.35 | 155.50 | 155.56 | 4,781,942 | 154.15 |
| 11/11/2025 | 155.42 | 157.51 | 155.27 | 156.80 | 3,570,064 | 155.38 |
| 11/10/2025 | 152.10 | 155.16 | 151.35 | 155.07 | 4,976,338 | 153.67 |
| 11/07/2025 | 151.25 | 153.52 | 149.37 | 153.39 | 7,365,270 | 152.00 |
| 11/06/2025 | 148.47 | 150.88 | 147.34 | 149.90 | 7,314,643 | 148.54 |
| 11/05/2025 | 148.19 | 150.43 | 147.25 | 148.40 | 5,927,176 | 147.06 |
| 11/04/2025 | 145.74 | 147.77 | 144.22 | 147.66 | 5,711,980 | 146.32 |
| 11/03/2025 | 143.50 | 145.12 | 142.11 | 144.60 | 5,053,330 | 143.29 |
| 10/31/2025 | 145.31 | 145.54 | 143.17 | 144.33 | 6,200,294 | 143.03 |
| 10/30/2025 | 146.78 | 147.43 | 145.04 | 145.76 | 6,010,193 | 144.44 |
| 10/29/2025 | 149.24 | 150.14 | 146.39 | 146.77 | 7,636,395 | 145.44 |
| 10/28/2025 | 153.00 | 153.08 | 148.14 | 149.81 | 7,725,228 | 148.46 |
| 10/27/2025 | 156.84 | 156.85 | 152.93 | 153.21 | 10,233,023 | 151.82 |
| 10/24/2025 | 158.08 | 158.62 | 157.38 | 157.62 | 6,303,811 | 156.19 |
| 10/23/2025 | 157.94 | 159.11 | 156.35 | 157.70 | 8,147,217 | 156.28 |
| 10/22/2025 | 151.87 | 156.96 | 151.00 | 156.86 | 12,741,150 | 155.44 |
| 10/21/2025 | 154.67 | 155.93 | 142.33 | 152.00 | 28,416,711 | 150.63 |
| 10/20/2025 | 158.16 | 160.70 | 157.18 | 158.06 | 7,778,496 | 156.63 |
| 10/17/2025 | 157.03 | 158.97 | 156.87 | 158.06 | 5,371,896 | 156.63 |
| 10/16/2025 | 158.69 | 158.69 | 155.68 | 155.98 | 5,109,057 | 154.57 |
| 10/15/2025 | 157.84 | 159.95 | 157.45 | 157.73 | 4,683,560 | 156.30 |
| 10/14/2025 | 158.43 | 161.15 | 157.94 | 159.07 | 6,199,200 | 157.63 |
| 10/13/2025 | 158.50 | 159.53 | 156.61 | 159.47 | 6,051,151 | 158.03 |
| 10/10/2025 | 157.37 | 161.54 | 156.96 | 160.47 | 6,542,792 | 159.02 |
| 10/09/2025 | 155.28 | 156.88 | 153.50 | 156.85 | 4,455,563 | 155.43 |
| 10/08/2025 | 154.46 | 155.34 | 152.17 | 155.27 | 7,123,456 | 153.87 |
| 10/07/2025 | 153.50 | 155.14 | 152.31 | 154.55 | 6,789,180 | 153.15 |
| 10/06/2025 | 152.14 | 153.65 | 150.88 | 153.54 | 7,071,677 | 152.15 |
| 10/03/2025 | 155.80 | 156.40 | 151.15 | 153.27 | 11,151,509 | 151.88 |
| 10/02/2025 | 160.54 | 162.13 | 157.56 | 157.91 | 6,929,897 | 155.03 |
| 10/01/2025 | 162.87 | 164.06 | 158.45 | 160.86 | 8,633,654 | 157.92 |