Philip Morris International Inc.PMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $159.18 | $162.78 | $159.18 | $162.61 | 4.37M |
| 1/8/2026 | $155.83 | $159.43 | $155.51 | $158.81 | 3.67M |
| 1/7/2026 | $155.01 | $156.42 | $153.71 | $155.15 | 6.11M |
| 1/6/2026 | $159.77 | $160.20 | $155.14 | $155.16 | 5.22M |
| 1/5/2026 | $159.00 | $160.45 | $155.30 | $159.86 | 8.23M |
| 1/2/2026 | $160.26 | $162.15 | $159.21 | $160.30 | 3.94M |
| 12/31/2025 | $161.49 | $161.99 | $160.29 | $160.40 | 2.59M |
| 12/30/2025 | $161.60 | $162.38 | $161.17 | $161.97 | 2.90M |
| 12/29/2025 | $161.05 | $162.28 | $160.28 | $161.94 | 3.63M |
| 12/26/2025 | $161.17 | $162.62 | $160.89 | $161.05 | 3.80M |
| 12/24/2025 | $162.26 | $163.70 | $161.92 | $162.64 | 1.75M |
| 12/23/2025 | $159.37 | $162.32 | $159.27 | $162.06 | 4.73M |
| 12/22/2025 | $157.01 | $161.18 | $156.99 | $159.70 | 7.39M |
| 12/19/2025 | $157.24 | $159.85 | $156.65 | $156.84 | 18.08M |
| 12/18/2025 | $158.29 | $159.01 | $156.49 | $157.31 | 5.39M |
| 12/17/2025 | $157.50 | $159.56 | $156.77 | $158.61 | 8.46M |
| 12/16/2025 | $158.75 | $159.87 | $157.48 | $157.95 | 5.95M |
| 12/15/2025 | $154.10 | $159.27 | $153.53 | $158.41 | 7.02M |
| 12/12/2025 | $151.00 | $153.72 | $149.51 | $153.65 | 5.78M |
| 12/11/2025 | $150.99 | $152.64 | $150.42 | $150.95 | 4.13M |
| 12/10/2025 | $150.05 | $150.59 | $148.21 | $149.77 | 9.02M |
| 12/9/2025 | $149.19 | $150.89 | $148.03 | $150.37 | 5.07M |
| 12/8/2025 | $147.56 | $149.87 | $146.65 | $148.29 | 6.66M |
| 12/5/2025 | $148.21 | $148.92 | $147.30 | $147.81 | 5.46M |
| 12/4/2025 | $150.80 | $151.71 | $146.35 | $148.58 | 8.57M |
| 12/3/2025 | $155.13 | $155.56 | $151.56 | $151.71 | 3.83M |
| 12/2/2025 | $156.05 | $156.38 | $153.43 | $154.62 | 4.77M |
| 12/1/2025 | $157.36 | $157.99 | $155.51 | $156.15 | 3.45M |
| 11/28/2025 | $155.30 | $157.53 | $155.30 | $157.48 | 1.88M |
| 11/26/2025 | $157.94 | $158.22 | $156.29 | $156.49 | 4.17M |
| 11/25/2025 | $152.68 | $158.23 | $152.40 | $157.41 | 7.29M |
| 11/24/2025 | $154.01 | $155.17 | $150.09 | $151.06 | 13.67M |
| 11/21/2025 | $156.39 | $157.79 | $154.41 | $155.24 | 6.83M |
| 11/20/2025 | $155.57 | $156.29 | $154.13 | $155.65 | 4.02M |
| 11/19/2025 | $155.51 | $156.67 | $154.00 | $155.61 | 4.34M |
| 11/18/2025 | $154.12 | $157.62 | $152.81 | $155.85 | 5.14M |
| 11/17/2025 | $154.92 | $154.92 | $151.77 | $152.76 | 4.71M |
| 11/14/2025 | $155.25 | $155.55 | $152.82 | $155.43 | 3.53M |
| 11/13/2025 | $155.69 | $156.06 | $153.00 | $155.15 | 5.29M |
| 11/12/2025 | $156.25 | $157.35 | $155.50 | $155.56 | 4.78M |
| 11/11/2025 | $155.42 | $157.51 | $155.27 | $156.80 | 3.57M |
| 11/10/2025 | $152.10 | $155.16 | $151.35 | $155.07 | 4.98M |
| 11/7/2025 | $151.25 | $153.52 | $149.37 | $153.39 | 7.37M |
| 11/6/2025 | $148.47 | $150.88 | $147.34 | $149.90 | 7.32M |
| 11/5/2025 | $148.19 | $150.43 | $147.25 | $148.40 | 5.93M |
| 11/4/2025 | $145.74 | $147.77 | $144.22 | $147.66 | 5.71M |
| 11/3/2025 | $143.50 | $145.12 | $142.11 | $144.60 | 5.06M |
| 10/31/2025 | $145.31 | $145.54 | $143.17 | $144.33 | 6.20M |
| 10/30/2025 | $146.78 | $147.43 | $145.04 | $145.76 | 5.75M |
| 10/29/2025 | $149.24 | $150.14 | $146.39 | $146.77 | 7.64M |
| 10/28/2025 | $153.00 | $153.08 | $148.14 | $149.81 | 7.73M |
| 10/27/2025 | $156.84 | $156.85 | $152.93 | $153.21 | 10.23M |
| 10/24/2025 | $158.08 | $158.62 | $157.38 | $157.62 | 6.30M |
| 10/23/2025 | $157.94 | $159.11 | $156.35 | $157.70 | 8.15M |
| 10/22/2025 | $151.87 | $156.96 | $151.00 | $156.86 | 12.74M |
| 10/21/2025 | $154.67 | $155.93 | $142.33 | $152.00 | 28.42M |
| 10/20/2025 | $158.16 | $160.70 | $157.18 | $158.06 | 7.78M |
| 10/17/2025 | $157.03 | $158.98 | $156.87 | $158.06 | 5.37M |
| 10/16/2025 | $158.69 | $158.69 | $155.68 | $155.98 | 5.11M |
| 10/15/2025 | $157.84 | $159.95 | $157.45 | $157.73 | 4.68M |
| 10/14/2025 | $158.43 | $161.15 | $157.94 | $159.07 | 6.20M |
| 10/13/2025 | $158.50 | $159.53 | $156.61 | $159.47 | 5.68M |