Philip Morris International Inc
PM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $195.19 | $195.35 | $192.85 | $194.86 | +1.99% | 2.94M |
| Sep 11, 2026 | $191.34 | $194.82 | $190.56 | $191.06 | +0.68% | 5.32M |
| Sep 10, 2026 | $188.61 | $192.45 | $188.42 | $189.77 | +2.19% | 4.66M |
| Sep 9, 2026 | $185.50 | $186.28 | $181.55 | $185.71 | +0.53% | 3.95M |
| Sep 8, 2026 | $181.01 | $187.36 | $181.01 | $184.73 | +1.21% | 4.83M |
| Sep 4, 2026 | $185.03 | $185.97 | $182.23 | $182.53 | -1.96% | 3.16M |
| Sep 3, 2026 | $188.65 | $189.09 | $186.07 | $186.17 | -0.94% | 2.76M |
| Sep 2, 2026 | $187.36 | $189.21 | $184.75 | $187.94 | +0.42% | 2.94M |
| Sep 1, 2026 | $190.35 | $192.37 | $187.07 | $187.15 | -0.08% | 4.13M |
| Aug 31, 2026 | $190.78 | $191.00 | $186.99 | $187.30 | -2.39% | 4.01M |
| Aug 28, 2026 | $191.15 | $192.85 | $190.20 | $191.89 | +0.74% | 3.82M |
| Aug 27, 2026 | $191.89 | $193.64 | $190.16 | $190.48 | -1.87% | 3.98M |
| Aug 26, 2026 | $195.00 | $196.66 | $192.63 | $194.10 | +0.09% | 4.58M |
| Aug 25, 2026 | $190.87 | $194.18 | $189.66 | $193.92 | +1.28% | 2.72M |
| Aug 24, 2026 | $190.24 | $193.47 | $189.17 | $191.46 | +1.72% | 4.68M |
| Aug 21, 2026 | $190.97 | $191.09 | $187.99 | $188.23 | -1.72% | 4.09M |
| Aug 20, 2026 | $188.83 | $194.26 | $188.83 | $191.52 | +0.84% | 5.37M |
| Aug 19, 2026 | $188.71 | $190.50 | $186.81 | $189.93 | +1.23% | 4.80M |
| Aug 18, 2026 | $187.03 | $188.87 | $186.01 | $187.62 | +1.68% | 7.11M |
| Aug 17, 2026 | $188.57 | $189.35 | $184.28 | $184.52 | -3.08% | 5.80M |
| Aug 14, 2026 | $188.95 | $191.10 | $187.63 | $190.39 | +0.78% | 4.58M |
| Aug 13, 2026 | $187.93 | $191.44 | $187.20 | $188.91 | +1.46% | 3.35M |
| Aug 12, 2026 | $184.28 | $187.00 | $184.02 | $186.19 | -0.02% | 3.54M |
| Aug 11, 2026 | $185.11 | $187.30 | $184.71 | $186.22 | +0.12% | 3.47M |
| Aug 10, 2026 | $188.00 | $188.60 | $185.01 | $186.00 | -1.88% | 3.15M |
| Aug 7, 2026 | $187.28 | $190.17 | $186.51 | $189.57 | +0.81% | 4.72M |
| Aug 6, 2026 | $191.15 | $191.54 | $186.66 | $188.05 | -0.47% | 5.64M |
| Aug 5, 2026 | $188.31 | $190.36 | $185.50 | $188.93 | +1.08% | 5.54M |
| Aug 4, 2026 | $186.00 | $187.46 | $184.36 | $186.91 | -0.27% | 5.39M |
| Aug 3, 2026 | $192.40 | $192.68 | $187.34 | $187.41 | -1.79% | 3.99M |
| Jul 31, 2026 | $190.08 | $193.46 | $188.95 | $190.82 | -0.61% | 5.45M |
| Jul 30, 2026 | $193.20 | $195.92 | $191.67 | $192.00 | -3.25% | 6.80M |
| Jul 29, 2026 | $201.00 | $202.57 | $198.19 | $198.44 | -0.86% | 3.92M |
| Jul 28, 2026 | $198.76 | $207.76 | $198.68 | $200.17 | +2.31% | 8.07M |
| Jul 27, 2026 | $193.00 | $196.79 | $192.55 | $195.66 | +1.38% | 3.70M |
| Jul 24, 2026 | $192.59 | $195.63 | $191.78 | $193.00 | +0.98% | 4.44M |
| Jul 23, 2026 | $191.95 | $194.72 | $189.05 | $191.12 | -1.64% | 6.45M |
| Jul 22, 2026 | $192.03 | $199.78 | $189.38 | $194.30 | +3.33% | 7.80M |
| Jul 21, 2026 | $191.80 | $193.00 | $187.31 | $188.04 | -2.43% | 6.51M |
| Jul 20, 2026 | $192.80 | $194.90 | $191.16 | $192.72 | -0.13% | 4.75M |
| Jul 17, 2026 | $191.99 | $194.62 | $190.60 | $192.98 | +1.65% | 5.20M |
| Jul 16, 2026 | $182.47 | $190.00 | $181.66 | $189.84 | +4.95% | 5.85M |
| Jul 15, 2026 | $176.45 | $181.12 | $175.76 | $180.88 | +2.80% | 4.18M |
| Jul 14, 2026 | $180.68 | $182.00 | $175.84 | $175.95 | -2.35% | 4.63M |
| Jul 13, 2026 | $181.72 | $184.18 | $179.75 | $180.19 | -0.79% | 3.49M |
| Jul 10, 2026 | $181.57 | $182.52 | $178.45 | $181.62 | +0.25% | 4.38M |
| Jul 9, 2026 | $186.58 | $187.45 | $180.64 | $181.17 | -3.15% | 5.09M |
| Jul 8, 2026 | $187.29 | $189.62 | $185.89 | $187.07 | -0.38% | 3.65M |
| Jul 7, 2026 | $189.19 | $189.70 | $185.28 | $187.79 | +1.64% | 3.89M |
| Jul 6, 2026 | $182.75 | $184.99 | $181.59 | $184.76 | +1.37% | 4.13M |
| Jul 2, 2026 | $181.03 | $183.83 | $179.52 | $182.27 | +2.58% | 4.93M |
| Jul 1, 2026 | $180.82 | $181.54 | $176.50 | $177.69 | -1.78% | 5.91M |
| Jun 30, 2026 | $181.73 | $186.00 | $179.00 | $180.91 | -1.07% | 9.09M |
| Jun 29, 2026 | $180.61 | $183.30 | $179.65 | $182.87 | +1.16% | 5.04M |
| Jun 26, 2026 | $179.93 | $182.62 | $179.25 | $180.77 | +1.03% | 7.84M |
| Jun 25, 2026 | $176.13 | $180.76 | $175.84 | $178.93 | +0.08% | 3.16M |
| Jun 24, 2026 | $178.89 | $180.07 | $176.56 | $178.78 | +0.05% | 4.73M |
| Jun 23, 2026 | $177.67 | $179.38 | $175.61 | $178.69 | +3.19% | 3.44M |
| Jun 22, 2026 | $178.05 | $178.89 | $172.29 | $173.17 | -2.93% | 4.49M |
| Jun 18, 2026 | $179.58 | $180.47 | $177.04 | $178.40 | — | 11.73M |
