Philip Morris Internation... (PM)
NYSE: PM
· Real-Time Price · USD
153.25
-4.66 (-2.95%)
At close: Oct 03, 2025, 3:59 PM
153.28
0.02%
After-hours: Oct 03, 2025, 07:44 PM EDT
PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 155.80 | 156.40 | 151.15 | 153.27 | 153.27 | -2.94% | 10,881,740 |
| Oct 2, 2025 | 160.54 | 162.13 | 157.56 | 157.91 | 156.44 | -1.83% | 6,930,000 |
| Oct 1, 2025 | 162.87 | 164.06 | 158.45 | 160.86 | 159.36 | -0.83% | 8,633,700 |
| Sep 30, 2025 | 162.90 | 163.60 | 161.69 | 162.20 | 160.69 | -0.48% | 6,401,189 |
| Sep 29, 2025 | 164.53 | 164.99 | 162.50 | 162.99 | 161.47 | -1.15% | 6,954,139 |
| Sep 26, 2025 | 164.65 | 164.97 | 163.00 | 164.89 | 163.36 | 0.54% | 3,736,176 |
| Sep 25, 2025 | 164.44 | 165.26 | 163.32 | 164.00 | 162.47 | 0.61% | 4,295,600 |
| Sep 24, 2025 | 163.54 | 164.82 | 162.76 | 163.00 | 161.48 | -0.47% | 6,373,388 |
| Sep 23, 2025 | 161.87 | 164.17 | 161.01 | 163.77 | 162.25 | 1.11% | 4,622,158 |
| Sep 22, 2025 | 162.18 | 163.46 | 159.91 | 161.98 | 160.47 | -0.60% | 5,735,309 |
| Sep 19, 2025 | 162.42 | 163.79 | 161.33 | 162.95 | 161.43 | 0.74% | 10,489,017 |
| Sep 18, 2025 | 163.99 | 164.72 | 161.12 | 161.76 | 160.25 | -2.73% | 6,547,700 |
| Sep 17, 2025 | 163.79 | 167.08 | 163.34 | 166.30 | 164.75 | 2.05% | 5,591,208 |
| Sep 16, 2025 | 162.03 | 164.37 | 161.43 | 162.96 | 161.44 | 0.82% | 6,281,426 |
| Sep 15, 2025 | 165.51 | 165.51 | 161.47 | 161.64 | 160.14 | -2.69% | 5,584,124 |
| Sep 12, 2025 | 167.32 | 168.80 | 165.10 | 166.11 | 164.56 | -1.07% | 3,691,500 |
| Sep 11, 2025 | 165.90 | 169.86 | 165.20 | 167.90 | 166.34 | 1.57% | 4,800,320 |
| Sep 10, 2025 | 164.78 | 165.83 | 164.02 | 165.31 | 163.77 | 0.35% | 3,979,500 |
| Sep 9, 2025 | 162.13 | 165.04 | 161.10 | 164.74 | 163.21 | 1.24% | 3,845,800 |
| Sep 8, 2025 | 161.66 | 162.79 | 159.57 | 162.72 | 161.21 | 0.72% | 6,056,133 |
Page 1 of 136