Philip Morris International Inc.PMNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $183.06 | $183.13 | $175.64 | $177.93 | 5.25M |
| 3/2/2026 | $186.50 | $187.50 | $183.58 | $183.82 | 3.49M |
| 2/27/2026 | $188.14 | $190.11 | $185.70 | $186.83 | 5.02M |
| 2/26/2026 | $190.00 | $190.25 | $187.16 | $187.50 | 4.87M |
| 2/25/2026 | $186.46 | $191.30 | $185.66 | $189.80 | 6.56M |
| 2/24/2026 | $186.23 | $187.58 | $183.39 | $187.00 | 4.27M |
| 2/23/2026 | $183.74 | $188.26 | $183.53 | $187.22 | 5.08M |
| 2/20/2026 | $184.14 | $185.00 | $182.12 | $183.40 | 3.85M |
| 2/19/2026 | $181.99 | $183.79 | $180.21 | $183.50 | 3.34M |
| 2/18/2026 | $184.67 | $185.00 | $182.15 | $182.67 | 3.55M |
| 2/17/2026 | $187.56 | $187.56 | $183.30 | $183.65 | 4.81M |
| 2/13/2026 | $188.49 | $190.25 | $186.81 | $187.51 | 3.77M |
| 2/12/2026 | $186.05 | $190.98 | $185.87 | $188.95 | 5.57M |
| 2/11/2026 | $182.50 | $188.35 | $181.97 | $186.27 | 6.57M |
| 2/10/2026 | $181.64 | $183.31 | $179.71 | $182.69 | 4.11M |
| 2/9/2026 | $182.17 | $183.85 | $178.58 | $181.83 | 5.38M |
| 2/6/2026 | $179.83 | $186.55 | $178.00 | $182.81 | 8.57M |
| 2/5/2026 | $182.50 | $184.40 | $180.66 | $182.00 | 7.39M |
| 2/4/2026 | $179.26 | $180.45 | $177.31 | $180.39 | 8.06M |
| 2/3/2026 | $180.43 | $181.77 | $176.84 | $177.00 | 8.39M |
| 2/2/2026 | $180.86 | $180.86 | $177.13 | $179.94 | 6.39M |
| 1/30/2026 | $177.84 | $180.09 | $175.14 | $179.44 | 8.24M |
| 1/29/2026 | $178.71 | $180.25 | $177.03 | $177.89 | 7.58M |
| 1/28/2026 | $178.11 | $181.00 | $177.38 | $178.59 | 4.40M |
| 1/27/2026 | $175.97 | $179.31 | $174.67 | $178.88 | 3.89M |
| 1/26/2026 | $173.50 | $176.08 | $173.11 | $175.76 | 5.30M |
| 1/23/2026 | $170.07 | $173.25 | $168.74 | $173.02 | 5.04M |
| 1/22/2026 | $169.08 | $170.16 | $167.00 | $170.05 | 4.06M |
| 1/21/2026 | $167.50 | $169.02 | $163.13 | $168.81 | 5.90M |
| 1/20/2026 | $170.93 | $171.62 | $166.99 | $167.18 | 5.94M |
| 1/16/2026 | $171.67 | $174.28 | $170.77 | $173.62 | 5.07M |
| 1/15/2026 | $170.34 | $174.01 | $170.03 | $172.56 | 5.00M |
| 1/14/2026 | $166.65 | $171.33 | $166.57 | $171.08 | 6.38M |
| 1/13/2026 | $164.65 | $166.76 | $163.31 | $165.85 | 3.98M |
| 1/12/2026 | $162.88 | $165.33 | $162.33 | $165.16 | 6.05M |
| 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 |