Philip Morris International Inc$189.31AZN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $157.95 | $158.56 | $155.32 | $155.62 | -1.49% | 8.10M |
| Aug 3, 2026 | $157.17 | $159.72 | $153.41 | $157.97 | -6.88% | 16.31M |
| Jul 31, 2026 | $170.53 | $170.74 | $168.44 | $169.64 | -0.99% | 1.67M |
| Jul 30, 2026 | $170.32 | $171.89 | $169.85 | $171.34 | -1.13% | 2.26M |
| Jul 29, 2026 | $174.24 | $175.04 | $172.63 | $173.30 | +0.48% | 2.25M |
| Jul 28, 2026 | $170.70 | $174.44 | $170.67 | $172.48 | +1.67% | 4.74M |
| Jul 27, 2026 | $170.08 | $173.24 | $167.79 | $169.64 | +0.22% | 3.86M |
| Jul 24, 2026 | $169.84 | $170.26 | $168.33 | $169.26 | +0.59% | 2.01M |
| Jul 23, 2026 | $166.37 | $169.49 | $166.04 | $168.27 | -0.86% | 2.39M |
| Jul 22, 2026 | $170.64 | $170.89 | $168.47 | $169.73 | +0.23% | 1.68M |
| Jul 21, 2026 | $165.35 | $169.43 | $164.82 | $169.34 | +2.93% | 1.99M |
| Jul 20, 2026 | $168.46 | $168.65 | $164.06 | $164.52 | -2.59% | 2.55M |
| Jul 17, 2026 | $168.15 | $170.31 | $167.15 | $168.90 | -0.23% | 1.98M |
| Jul 16, 2026 | $167.97 | $170.37 | $167.25 | $169.29 | +0.55% | 3.02M |
| Jul 15, 2026 | $166.22 | $169.58 | $166.21 | $168.37 | +2.35% | 2.94M |
| Jul 14, 2026 | $167.36 | $168.10 | $164.45 | $164.50 | -2.93% | 3.61M |
| Jul 13, 2026 | $168.75 | $170.47 | $168.11 | $169.47 | -1.25% | 4.67M |
| Jul 10, 2026 | $175.49 | $175.88 | $171.42 | $171.61 | -3.85% | 3.60M |
| Jul 9, 2026 | $173.45 | $180.21 | $172.76 | $178.49 | -5.70% | 6.65M |
| Jul 8, 2026 | $189.95 | $191.48 | $188.67 | $189.28 | -1.99% | 1.97M |
| Jul 7, 2026 | $192.98 | $193.79 | $191.60 | $193.12 | +1.56% | 2.13M |
| Jul 6, 2026 | $190.20 | $190.24 | $186.24 | $190.16 | -2.56% | 1.87M |
| Jul 2, 2026 | $189.52 | $196.41 | $189.17 | $195.15 | +6.14% | 2.38M |
| Jul 1, 2026 | $187.07 | $187.65 | $183.49 | $183.86 | -3.04% | 2.12M |
| Jun 30, 2026 | $190.31 | $190.46 | $186.16 | $189.62 | -0.70% | 2.60M |
| Jun 29, 2026 | $189.25 | $191.13 | $188.45 | $190.95 | +1.35% | 1.64M |
| Jun 26, 2026 | $184.28 | $189.57 | $184.28 | $188.41 | +1.47% | 3.24M |
| Jun 25, 2026 | $184.82 | $186.58 | $184.55 | $185.68 | +1.45% | 1.83M |
| Jun 24, 2026 | $183.40 | $184.61 | $182.19 | $183.02 | +1.10% | 2.38M |
| Jun 23, 2026 | $179.81 | $181.15 | $179.28 | $181.02 | +2.60% | 1.50M |
| Jun 22, 2026 | $175.29 | $177.43 | $175.11 | $176.43 | +0.86% | 1.49M |
| Jun 18, 2026 | $177.67 | $177.80 | $173.66 | $174.93 | -1.66% | 1.67M |
| Jun 17, 2026 | $178.70 | $180.44 | $177.65 | $177.89 | -0.46% | 1.87M |
| Jun 16, 2026 | $178.33 | $179.12 | $176.64 | $178.71 | +0.81% | 1.90M |
| Jun 15, 2026 | $179.16 | $179.22 | $176.55 | $177.27 | -0.83% | 1.33M |
| Jun 12, 2026 | $182.53 | $182.70 | $178.59 | $178.75 | -1.94% | 2.39M |
| Jun 11, 2026 | $181.36 | $183.67 | $180.39 | $182.28 | +1.86% | 1.75M |
| Jun 10, 2026 | $180.94 | $181.72 | $177.88 | $178.96 | -2.44% | 2.13M |
| Jun 9, 2026 | $181.73 | $183.81 | $181.16 | $183.43 | +1.04% | 1.96M |
| Jun 8, 2026 | $184.16 | $185.31 | $181.36 | $181.55 | -2.37% | 2.04M |
| Jun 5, 2026 | $184.02 | $186.12 | $184.02 | $185.95 | +2.28% | 2.35M |
| Jun 4, 2026 | $180.58 | $183.37 | $180.24 | $181.80 | +3.13% | 2.03M |
| Jun 3, 2026 | $174.60 | $177.56 | $174.60 | $176.28 | -0.66% | 2.40M |
| Jun 2, 2026 | $179.10 | $179.56 | $176.03 | $177.45 | -1.26% | 2.04M |
| Jun 1, 2026 | $182.72 | $183.23 | $179.62 | $179.71 | -3.21% | 2.89M |
| May 29, 2026 | $185.99 | $187.10 | $184.65 | $185.67 | +0.18% | 1.50M |
| May 28, 2026 | $183.80 | $186.46 | $183.36 | $185.33 | -0.17% | 2.06M |
| May 27, 2026 | $187.43 | $188.72 | $185.38 | $185.65 | -0.82% | 2.12M |
| May 26, 2026 | $188.26 | $188.61 | $186.74 | $187.19 | +0.09% | 1.41M |
| May 22, 2026 | $188.22 | $189.08 | $186.45 | $187.03 | -1.43% | 2.12M |
| May 21, 2026 | $185.84 | $191.50 | $184.98 | $189.75 | +1.22% | 2.19M |
| May 20, 2026 | $186.69 | $188.31 | $185.73 | $187.46 | +1.53% | 1.80M |
| May 19, 2026 | $184.70 | $186.36 | $184.19 | $184.64 | +0.39% | 1.62M |
| May 18, 2026 | $183.43 | $184.74 | $182.67 | $183.92 | +1.29% | 1.23M |
| May 15, 2026 | $183.25 | $183.44 | $180.55 | $181.58 | -1.83% | 1.38M |
| May 14, 2026 | $186.69 | $186.70 | $184.70 | $184.96 | -1.47% | 1.03M |
| May 13, 2026 | $183.36 | $187.78 | $183.33 | $187.72 | +1.72% | 1.73M |
| May 12, 2026 | $183.01 | $185.82 | $182.70 | $184.54 | +1.47% | 1.60M |
| May 11, 2026 | $183.79 | $185.81 | $181.73 | $181.86 | -0.54% | 2.11M |
| May 8, 2026 | $182.71 | $183.55 | $181.58 | $182.85 | — | 1.91M |
