Philip Morris International Inc (PM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 187.28 | 190.17 | 186.51 | 189.57 | +0.81% | 4,718,400 |
| 2026-08-06 | 191.15 | 191.54 | 186.66 | 188.05 | -0.47% | 5,635,300 |
| 2026-08-05 | 188.31 | 190.36 | 185.50 | 188.93 | +1.08% | 5,540,500 |
| 2026-08-04 | 186.00 | 187.46 | 184.36 | 186.91 | -0.27% | 5,387,400 |
| 2026-08-03 | 192.40 | 192.68 | 187.34 | 187.41 | -1.79% | 3,986,100 |
| 2026-07-31 | 190.08 | 193.46 | 188.95 | 190.82 | -0.61% | 5,446,000 |
| 2026-07-30 | 193.20 | 195.92 | 191.67 | 192.00 | -3.25% | 6,799,500 |
| 2026-07-29 | 201.00 | 202.57 | 198.19 | 198.44 | -0.86% | 3,917,800 |
| 2026-07-28 | 198.76 | 207.76 | 198.68 | 200.17 | +2.31% | 8,064,900 |
| 2026-07-27 | 193.00 | 196.79 | 192.55 | 195.66 | +1.38% | 3,699,000 |
| 2026-07-24 | 192.59 | 195.63 | 191.78 | 193.00 | +0.98% | 4,438,800 |
| 2026-07-23 | 191.95 | 194.72 | 189.05 | 191.12 | -1.64% | 6,450,100 |
| 2026-07-22 | 192.03 | 199.78 | 189.38 | 194.30 | +3.33% | 7,799,100 |
| 2026-07-21 | 191.80 | 193.00 | 187.31 | 188.04 | -2.43% | 6,511,100 |
| 2026-07-20 | 192.80 | 194.90 | 191.16 | 192.72 | -0.13% | 4,754,600 |
| 2026-07-17 | 191.99 | 194.62 | 190.60 | 192.98 | +1.65% | 5,202,800 |
| 2026-07-16 | 182.47 | 190.00 | 181.66 | 189.84 | +4.95% | 5,852,900 |
| 2026-07-15 | 176.45 | 181.12 | 175.76 | 180.88 | +2.80% | 4,178,200 |
| 2026-07-14 | 180.68 | 182.00 | 175.84 | 175.95 | -2.35% | 4,625,300 |
| 2026-07-13 | 181.72 | 184.18 | 179.75 | 180.19 | -0.79% | 3,494,800 |
| 2026-07-10 | 181.57 | 182.52 | 178.45 | 181.62 | +0.25% | 4,384,200 |
| 2026-07-09 | 186.58 | 187.45 | 180.64 | 181.17 | -3.15% | 5,092,200 |
| 2026-07-08 | 187.29 | 189.62 | 185.89 | 187.07 | -0.38% | 3,652,400 |
| 2026-07-07 | 189.19 | 189.70 | 185.28 | 187.79 | +1.64% | 3,893,000 |
| 2026-07-06 | 182.75 | 184.99 | 181.59 | 184.76 | +1.37% | 4,126,900 |
| 2026-07-02 | 181.03 | 183.83 | 179.52 | 182.27 | +2.58% | 4,928,500 |
| 2026-07-01 | 180.82 | 181.54 | 176.50 | 177.69 | -1.78% | 5,910,600 |
| 2026-06-30 | 181.73 | 186.00 | 179.00 | 180.91 | -1.07% | 9,090,500 |
| 2026-06-29 | 180.61 | 183.30 | 179.65 | 182.87 | +1.16% | 5,039,600 |
| 2026-06-26 | 179.93 | 182.62 | 179.25 | 180.77 | +1.03% | 7,839,200 |
| 2026-06-25 | 176.13 | 180.76 | 175.84 | 178.93 | +0.08% | 3,161,300 |
| 2026-06-24 | 178.89 | 180.07 | 176.56 | 178.78 | +0.05% | 4,728,800 |
| 2026-06-23 | 177.67 | 179.38 | 175.61 | 178.69 | +3.19% | 3,444,200 |
| 2026-06-22 | 178.05 | 178.89 | 172.29 | 173.17 | -2.93% | 4,491,500 |
| 2026-06-18 | 179.58 | 180.47 | 177.04 | 178.40 | -0.58% | 11,732,000 |
| 2026-06-17 | 182.47 | 182.86 | 178.49 | 179.44 | -2.51% | 7,435,500 |
| 2026-06-16 | 182.31 | 186.22 | 181.32 | 184.06 | +1.24% | 6,047,600 |
| 2026-06-15 | 182.00 | 183.93 | 180.64 | 181.81 | -1.35% | 6,070,500 |
| 2026-06-12 | 181.00 | 185.12 | 180.42 | 184.30 | +1.95% | 3,325,800 |
| 2026-06-11 | 184.57 | 184.91 | 180.23 | 180.77 | -1.19% | 5,530,700 |
| 2026-06-10 | 180.94 | 183.11 | 179.23 | 182.95 | +2.50% | 4,446,000 |
| 2026-06-09 | 175.04 | 179.16 | 172.40 | 178.49 | +1.38% | 4,246,000 |
| 2026-06-08 | 178.41 | 180.00 | 174.46 | 176.06 | -1.25% | 3,540,100 |
| 2026-06-05 | 176.77 | 180.36 | 175.07 | 178.29 | +1.89% | 4,599,000 |
| 2026-06-04 | 177.89 | 179.30 | 174.73 | 174.99 | -0.54% | 3,411,500 |
| 2026-06-03 | 173.95 | 178.92 | 173.50 | 175.94 | +1.31% | 3,262,900 |
| 2026-06-02 | 170.15 | 175.23 | 170.00 | 173.66 | +0.58% | 4,029,600 |
| 2026-06-01 | 175.64 | 176.12 | 172.18 | 172.66 | -2.66% | 3,786,200 |
| 2026-05-29 | 176.65 | 178.09 | 174.89 | 177.38 | -0.67% | 5,948,700 |
| 2026-05-28 | 182.02 | 183.69 | 178.21 | 178.57 | -1.91% | 3,793,100 |
| 2026-05-27 | 182.50 | 183.23 | 180.28 | 182.04 | +0.28% | 4,734,300 |
| 2026-05-26 | 189.78 | 190.00 | 181.12 | 181.53 | -3.95% | 4,945,300 |
| 2026-05-22 | 187.60 | 190.49 | 187.35 | 188.99 | +0.28% | 2,385,200 |
| 2026-05-21 | 188.19 | 189.70 | 187.22 | 188.46 | -0.09% | 3,644,000 |
| 2026-05-20 | 189.36 | 189.91 | 185.64 | 188.63 | -1.53% | 6,328,400 |
| 2026-05-19 | 191.00 | 193.05 | 188.54 | 191.57 | +0.04% | 5,743,200 |
| 2026-05-18 | 189.43 | 191.98 | 186.97 | 191.50 | +1.00% | 3,770,900 |
| 2026-05-15 | 192.51 | 192.95 | 189.42 | 189.61 | -1.17% | 5,383,200 |
| 2026-05-14 | 188.23 | 192.92 | 187.63 | 191.86 | +2.10% | 5,355,100 |
| 2026-05-13 | 187.49 | 189.64 | 185.39 | 187.91 | +0.52% | 4,887,000 |
| 2026-05-12 | 183.79 | 190.91 | 180.00 | 186.93 | +2.65% | 7,866,900 |
| 2026-05-11 | 173.04 | 182.28 | 172.96 | 182.11 | +6.50% | 7,016,900 |
| 2026-05-08 | 171.83 | 172.25 | 170.31 | 170.99 | -0.07% | 4,631,700 |
| 2026-05-07 | 169.91 | 171.74 | 168.94 | 171.11 | +0.34% | 4,316,200 |
| 2026-05-06 | 169.44 | 171.24 | 168.61 | 170.53 | +0.63% | 4,558,800 |
| 2026-05-05 | 168.59 | 169.64 | 166.00 | 169.46 | +0.16% | 4,305,100 |
| 2026-05-04 | 166.39 | 171.75 | 165.75 | 169.19 | +1.69% | 4,461,700 |
| 2026-05-01 | 165.98 | 167.62 | 165.51 | 166.38 | +0.79% | 4,217,100 |
| 2026-04-30 | 163.43 | 166.82 | 162.51 | 165.07 | +1.45% | 4,813,500 |
| 2026-04-29 | 164.14 | 164.79 | 161.94 | 162.71 | -1.92% | 3,779,300 |
| 2026-04-28 | 163.28 | 166.27 | 162.50 | 165.89 | +3.10% | 4,067,100 |
| 2026-04-27 | 163.05 | 164.92 | 160.67 | 160.90 | -2.01% | 4,617,200 |
| 2026-04-24 | 167.93 | 168.17 | 162.92 | 164.20 | -2.95% | 5,095,800 |
| 2026-04-23 | 164.71 | 170.88 | 163.70 | 169.19 | +3.20% | 6,402,500 |
| 2026-04-22 | 157.85 | 164.70 | 156.00 | 163.95 | +6.98% | 7,747,200 |
| 2026-04-21 | 157.14 | 157.67 | 153.18 | 153.25 | -2.73% | 5,147,600 |
| 2026-04-20 | 159.09 | 160.07 | 157.10 | 157.55 | -0.15% | 4,324,800 |
| 2026-04-17 | 155.16 | 158.02 | 154.90 | 157.79 | +0.99% | 5,646,100 |
| 2026-04-16 | 156.81 | 158.43 | 155.26 | 156.24 | -0.60% | 3,510,300 |
| 2026-04-15 | 158.99 | 159.55 | 157.11 | 157.19 | -1.43% | 3,931,200 |
| 2026-04-14 | 160.16 | 161.41 | 157.87 | 159.47 | -2.02% | 4,324,400 |
| 2026-04-13 | 160.47 | 163.66 | 160.03 | 162.75 | +1.43% | 6,029,100 |
| 2026-04-10 | 161.82 | 161.82 | 158.18 | 160.45 | -0.50% | 4,412,700 |
| 2026-04-09 | 159.36 | 162.31 | 159.17 | 161.25 | +0.19% | 3,334,100 |
| 2026-04-08 | 156.77 | 161.19 | 155.14 | 160.94 | +2.19% | 5,305,600 |
| 2026-04-07 | 160.38 | 161.14 | 157.29 | 157.49 | -1.78% | 3,443,000 |
| 2026-04-06 | 158.10 | 160.37 | 157.53 | 160.34 | +1.42% | 2,804,500 |
| 2026-04-02 | 157.35 | 159.48 | 156.25 | 158.10 | +0.49% | 4,565,100 |
| 2026-04-01 | 161.50 | 162.47 | 151.63 | 157.33 | -4.84% | 10,125,600 |
| 2026-03-31 | 166.48 | 166.48 | 163.98 | 165.34 | +0.31% | 3,428,700 |
| 2026-03-30 | 165.71 | 165.74 | 163.71 | 164.83 | +0.79% | 4,388,100 |
| 2026-03-27 | 162.76 | 165.27 | 162.25 | 163.54 | +0.65% | 3,619,600 |
| 2026-03-26 | 165.50 | 166.00 | 161.93 | 162.49 | -1.82% | 3,053,500 |
| 2026-03-25 | 164.56 | 165.99 | 163.00 | 165.50 | +0.99% | 3,690,100 |
| 2026-03-24 | 162.98 | 167.50 | 161.82 | 163.87 | +0.39% | 4,876,600 |
| 2026-03-23 | 164.16 | 164.96 | 162.44 | 163.24 | +0.08% | 3,944,100 |
| 2026-03-20 | 163.53 | 164.63 | 161.83 | 163.11 | -0.16% | 9,565,500 |
| 2026-03-19 | 164.22 | 165.25 | 161.85 | 163.37 | -1.67% | 4,469,200 |
| 2026-03-18 | 171.00 | 171.00 | 164.90 | 166.14 | -3.87% | 4,669,600 |
| 2026-03-17 | 176.15 | 176.80 | 172.52 | 172.83 | -1.12% | 3,533,300 |
| 2026-03-16 | 176.51 | 177.25 | 174.60 | 174.78 | +0.07% | 3,444,100 |
| 2026-03-13 | 173.50 | 176.05 | 172.39 | 174.66 | +1.55% | 6,606,400 |
| 2026-03-12 | 164.26 | 172.16 | 163.32 | 172.00 | +3.09% | 6,559,900 |
| 2026-03-11 | 172.01 | 172.12 | 165.26 | 166.84 | -3.49% | 7,377,400 |
| 2026-03-10 | 172.57 | 174.28 | 171.76 | 172.87 | -0.22% | 4,903,000 |
| 2026-03-09 | 169.50 | 173.29 | 169.25 | 173.25 | +1.92% | 5,176,400 |
| 2026-03-06 | 168.52 | 170.08 | 166.90 | 169.98 | +0.16% | 5,070,700 |
| 2026-03-05 | 176.90 | 176.90 | 167.94 | 169.70 | -5.22% | 8,517,800 |
| 2026-03-04 | 177.50 | 179.31 | 175.83 | 179.04 | +0.62% | 4,493,500 |
| 2026-03-03 | 183.06 | 183.13 | 175.64 | 177.93 | -3.20% | 6,757,200 |
| 2026-03-02 | 186.50 | 187.50 | 183.58 | 183.82 | -1.61% | 3,485,500 |
| 2026-02-27 | 188.14 | 190.11 | 185.70 | 186.83 | -0.36% | 5,024,300 |
| 2026-02-26 | 190.00 | 190.25 | 187.16 | 187.50 | -1.21% | 4,871,100 |
| 2026-02-25 | 186.46 | 191.30 | 185.66 | 189.80 | +1.50% | 6,561,300 |
| 2026-02-24 | 186.23 | 187.58 | 183.39 | 187.00 | -0.12% | 4,274,300 |
| 2026-02-23 | 183.74 | 188.26 | 183.53 | 187.22 | +2.08% | 5,081,000 |
| 2026-02-20 | 184.14 | 185.00 | 182.12 | 183.40 | -0.05% | 3,845,500 |
| 2026-02-19 | 181.99 | 183.79 | 180.21 | 183.50 | +0.45% | 3,336,700 |
| 2026-02-18 | 184.67 | 185.00 | 182.15 | 182.67 | -0.53% | 3,549,800 |
| 2026-02-17 | 187.56 | 187.56 | 183.30 | 183.65 | -2.06% | 4,809,600 |
| 2026-02-13 | 188.49 | 190.25 | 186.81 | 187.51 | -0.76% | 3,770,600 |
| 2026-02-12 | 186.05 | 190.98 | 185.87 | 188.95 | +1.44% | 5,567,700 |
| 2026-02-11 | 182.50 | 188.35 | 181.97 | 186.27 | +1.96% | 6,572,500 |
| 2026-02-10 | 181.64 | 183.31 | 179.71 | 182.69 | +0.47% | 4,114,500 |
| 2026-02-09 | 182.17 | 183.85 | 178.58 | 181.83 | -0.54% | 5,384,300 |
| 2026-02-06 | 179.83 | 186.55 | 178.00 | 182.81 | +0.45% | 8,571,800 |
| 2026-02-05 | 182.50 | 184.40 | 180.66 | 182.00 | +0.89% | 7,392,300 |
| 2026-02-04 | 179.26 | 180.45 | 177.31 | 180.39 | +1.92% | 8,063,900 |
| 2026-02-03 | 180.43 | 181.77 | 176.84 | 177.00 | -1.63% | 8,389,600 |
| 2026-02-02 | 180.86 | 180.86 | 177.13 | 179.94 | +0.28% | 6,387,100 |
| 2026-01-30 | 177.84 | 180.09 | 175.14 | 179.44 | +0.87% | 8,239,200 |
| 2026-01-29 | 178.71 | 180.25 | 177.03 | 177.89 | -0.39% | 7,578,900 |
| 2026-01-28 | 178.11 | 181.00 | 177.38 | 178.59 | -0.16% | 4,398,800 |
| 2026-01-27 | 175.97 | 179.31 | 174.67 | 178.88 | +1.78% | 3,887,500 |
| 2026-01-26 | 173.50 | 176.08 | 173.11 | 175.76 | +1.58% | 5,300,200 |
| 2026-01-23 | 170.07 | 173.25 | 168.74 | 173.02 | +1.75% | 5,035,800 |
| 2026-01-22 | 169.08 | 170.16 | 167.00 | 170.05 | +0.73% | 4,060,500 |
| 2026-01-21 | 167.50 | 169.02 | 163.13 | 168.81 | +0.97% | 5,897,800 |
| 2026-01-20 | 170.93 | 171.62 | 166.99 | 167.18 | -3.71% | 5,942,700 |
| 2026-01-16 | 171.67 | 174.28 | 170.77 | 173.62 | +0.61% | 5,068,200 |
| 2026-01-15 | 170.34 | 174.01 | 170.03 | 172.56 | +0.87% | 4,997,000 |
| 2026-01-14 | 166.65 | 171.33 | 166.57 | 171.08 | +3.15% | 6,383,000 |
| 2026-01-13 | 164.65 | 166.76 | 163.31 | 165.85 | +0.42% | 3,983,200 |
| 2026-01-12 | 162.88 | 165.33 | 162.33 | 165.16 | +1.57% | 6,045,200 |
| 2026-01-09 | 159.18 | 162.78 | 159.18 | 162.61 | +2.39% | 4,371,100 |
| 2026-01-08 | 155.83 | 159.43 | 155.51 | 158.81 | +2.36% | 3,667,900 |
| 2026-01-07 | 155.01 | 156.42 | 153.71 | 155.15 | -0.01% | 6,114,100 |
| 2026-01-06 | 159.77 | 160.20 | 155.14 | 155.16 | -2.94% | 5,223,400 |
| 2026-01-05 | 159.00 | 160.45 | 155.30 | 159.86 | -0.27% | 8,234,300 |
| 2026-01-02 | 160.26 | 162.15 | 159.21 | 160.30 | -0.06% | 3,938,000 |
| 2025-12-31 | 161.49 | 161.99 | 160.29 | 160.40 | -0.96% | 2,590,500 |
| 2025-12-30 | 161.60 | 162.38 | 161.17 | 161.95 | +0.01% | 2,900,100 |
| 2025-12-29 | 161.05 | 162.28 | 160.28 | 161.94 | +0.55% | 3,626,500 |
| 2025-12-26 | 161.17 | 162.62 | 160.89 | 161.05 | -0.98% | 3,795,300 |
| 2025-12-24 | 162.26 | 163.70 | 161.92 | 162.64 | +0.36% | 1,754,400 |
| 2025-12-23 | 159.37 | 162.32 | 159.27 | 162.06 | +1.48% | 4,728,100 |
| 2025-12-22 | 157.01 | 161.18 | 156.99 | 159.70 | +1.82% | 7,391,500 |
| 2025-12-19 | 157.24 | 159.85 | 156.65 | 156.84 | -0.30% | 18,081,100 |
| 2025-12-18 | 158.29 | 159.01 | 156.49 | 157.31 | -0.82% | 5,386,400 |
| 2025-12-17 | 157.50 | 159.56 | 156.77 | 158.61 | +0.42% | 8,460,800 |
| 2025-12-16 | 158.75 | 159.87 | 157.48 | 157.95 | -0.29% | 5,953,600 |
| 2025-12-15 | 154.10 | 159.27 | 153.53 | 158.41 | +3.10% | 7,020,500 |
| 2025-12-12 | 151.00 | 153.72 | 149.51 | 153.65 | +1.79% | 5,781,800 |
| 2025-12-11 | 150.99 | 152.64 | 150.42 | 150.95 | +0.79% | 4,130,200 |
| 2025-12-10 | 150.05 | 150.59 | 148.21 | 149.77 | -0.40% | 9,023,100 |
| 2025-12-09 | 149.19 | 150.89 | 148.03 | 150.37 | +1.40% | 5,065,200 |
| 2025-12-08 | 147.56 | 149.87 | 146.65 | 148.29 | +0.32% | 6,657,700 |
| 2025-12-05 | 148.21 | 148.92 | 147.30 | 147.81 | -0.52% | 5,456,200 |
| 2025-12-04 | 150.80 | 151.71 | 146.35 | 148.58 | -2.06% | 8,566,200 |
| 2025-12-03 | 155.13 | 155.56 | 151.56 | 151.71 | -1.88% | 3,827,200 |
| 2025-12-02 | 156.05 | 156.38 | 153.43 | 154.62 | -0.98% | 4,771,300 |
| 2025-12-01 | 157.36 | 157.99 | 155.51 | 156.15 | -0.84% | 3,453,900 |
| 2025-11-28 | 155.30 | 157.53 | 155.30 | 157.48 | +0.63% | 1,878,300 |
| 2025-11-26 | 157.94 | 158.22 | 156.29 | 156.49 | -0.58% | 4,172,200 |
| 2025-11-25 | 152.68 | 158.23 | 152.40 | 157.41 | +4.20% | 7,287,100 |
| 2025-11-24 | 154.01 | 155.17 | 150.09 | 151.06 | -2.69% | 13,674,800 |
| 2025-11-21 | 156.39 | 157.79 | 154.41 | 155.24 | -0.26% | 6,834,600 |
| 2025-11-20 | 155.57 | 156.29 | 154.13 | 155.65 | +0.03% | 4,021,200 |
| 2025-11-19 | 155.51 | 156.67 | 154.00 | 155.61 | -0.15% | 4,343,200 |
| 2025-11-18 | 154.12 | 157.62 | 152.81 | 155.85 | +2.02% | 5,144,000 |
| 2025-11-17 | 154.92 | 154.92 | 151.77 | 152.76 | -1.72% | 4,709,000 |
| 2025-11-14 | 155.25 | 155.55 | 152.82 | 155.43 | +0.18% | 3,529,300 |
| 2025-11-13 | 155.69 | 156.06 | 153.00 | 155.15 | -0.26% | 5,293,300 |
| 2025-11-12 | 156.25 | 157.35 | 155.50 | 155.56 | -0.79% | 4,781,900 |
| 2025-11-11 | 155.42 | 157.51 | 155.27 | 156.80 | +1.12% | 3,570,100 |
| 2025-11-10 | 152.10 | 155.16 | 151.35 | 155.07 | +1.10% | 4,976,900 |
| 2025-11-07 | 151.25 | 153.52 | 149.37 | 153.39 | +2.33% | 7,365,000 |
| 2025-11-06 | 148.47 | 150.88 | 147.34 | 149.90 | +1.01% | 7,315,100 |
| 2025-11-05 | 148.19 | 150.43 | 147.25 | 148.40 | +0.50% | 5,928,400 |
| 2025-11-04 | 145.74 | 147.77 | 144.22 | 147.66 | +2.12% | 5,712,900 |
| 2025-11-03 | 143.50 | 145.12 | 142.11 | 144.60 | +0.19% | 5,056,100 |
| 2025-10-31 | 145.31 | 145.54 | 143.17 | 144.33 | -0.98% | 6,200,300 |
| 2025-10-30 | 146.78 | 147.43 | 145.04 | 145.76 | -0.69% | 5,747,900 |
| 2025-10-29 | 149.24 | 150.14 | 146.39 | 146.77 | -2.03% | 7,637,100 |
| 2025-10-28 | 153.00 | 153.08 | 148.14 | 149.81 | -2.22% | 7,725,500 |
| 2025-10-27 | 156.84 | 156.86 | 152.93 | 153.21 | -2.80% | 10,233,700 |
| 2025-10-24 | 158.08 | 158.62 | 157.38 | 157.62 | -0.05% | 6,303,600 |
| 2025-10-23 | 157.94 | 159.11 | 156.35 | 157.70 | +0.54% | 8,147,000 |
| 2025-10-22 | 151.87 | 156.96 | 151.00 | 156.86 | +3.20% | 12,741,400 |
| 2025-10-21 | 154.67 | 155.93 | 142.33 | 152.00 | -3.83% | 28,418,100 |
| 2025-10-20 | 158.16 | 160.70 | 157.18 | 158.06 | +0.00% | 7,779,200 |
| 2025-10-17 | 157.03 | 158.98 | 156.87 | 158.06 | +1.33% | 5,371,900 |
| 2025-10-16 | 158.69 | 158.69 | 155.68 | 155.98 | -1.11% | 5,110,000 |
| 2025-10-15 | 157.84 | 159.95 | 157.45 | 157.73 | -0.84% | 4,683,500 |
| 2025-10-14 | 158.43 | 161.15 | 157.94 | 159.07 | -0.25% | 6,198,900 |
| 2025-10-13 | 158.50 | 159.53 | 156.61 | 159.47 | -0.62% | 5,684,200 |
| 2025-10-10 | 157.37 | 161.54 | 156.96 | 160.47 | +2.31% | 6,542,800 |
| 2025-10-09 | 155.28 | 156.88 | 153.51 | 156.85 | +1.02% | 4,455,400 |
| 2025-10-08 | 154.46 | 155.34 | 152.17 | 155.27 | +0.47% | 6,368,200 |
| 2025-10-07 | 153.50 | 155.14 | 152.31 | 154.55 | +0.66% | 6,789,300 |
| 2025-10-06 | 152.14 | 153.65 | 150.88 | 153.54 | +0.18% | 7,071,400 |
| 2025-10-03 | 155.80 | 156.40 | 151.15 | 153.27 | -2.94% | 11,151,500 |
| 2025-10-02 | 160.54 | 162.13 | 157.56 | 157.91 | -1.83% | 6,930,000 |
| 2025-10-01 | 162.87 | 164.06 | 158.45 | 160.86 | -0.83% | 8,633,700 |
| 2025-09-30 | 162.90 | 163.60 | 161.69 | 162.20 | -0.48% | 6,401,100 |
| 2025-09-29 | 164.53 | 164.99 | 162.50 | 162.99 | -1.15% | 6,953,900 |
| 2025-09-26 | 164.65 | 164.97 | 163.00 | 164.89 | +0.54% | 3,736,100 |
| 2025-09-25 | 164.44 | 165.26 | 163.32 | 164.00 | +0.61% | 4,295,600 |
| 2025-09-24 | 163.54 | 164.82 | 162.76 | 163.00 | -0.47% | 6,373,200 |
| 2025-09-23 | 161.87 | 164.17 | 161.01 | 163.77 | +1.11% | 4,622,100 |
| 2025-09-22 | 162.18 | 163.46 | 159.91 | 161.98 | -0.60% | 5,735,000 |
| 2025-09-19 | 162.42 | 163.79 | 161.33 | 162.95 | +0.74% | 10,489,000 |
| 2025-09-18 | 163.99 | 164.72 | 161.12 | 161.76 | -2.73% | 6,547,700 |
| 2025-09-17 | 163.79 | 167.08 | 163.34 | 166.30 | +2.05% | 5,590,800 |
| 2025-09-16 | 162.03 | 164.37 | 161.43 | 162.96 | +0.82% | 6,281,200 |
| 2025-09-15 | 165.51 | 165.51 | 161.47 | 161.64 | -2.69% | 5,584,100 |
| 2025-09-12 | 167.32 | 168.80 | 165.10 | 166.11 | -1.07% | 3,691,500 |
| 2025-09-11 | 165.90 | 169.86 | 165.20 | 167.90 | +1.57% | 4,800,300 |
| 2025-09-10 | 164.78 | 165.83 | 164.02 | 165.31 | +0.35% | 3,979,500 |
| 2025-09-09 | 162.13 | 165.04 | 161.10 | 164.74 | +1.24% | 3,845,800 |
| 2025-09-08 | 161.66 | 162.79 | 159.57 | 162.72 | +0.72% | 6,055,800 |
| 2025-09-05 | 161.47 | 162.06 | 160.07 | 161.55 | +0.25% | 4,056,700 |
| 2025-09-04 | 162.16 | 164.50 | 159.79 | 161.15 | -1.27% | 7,839,100 |
| 2025-09-03 | 165.70 | 166.90 | 161.16 | 163.22 | -2.50% | 7,329,600 |
| 2025-09-02 | 166.57 | 168.04 | 163.38 | 167.40 | +0.16% | 6,013,500 |
| 2025-08-29 | 166.41 | 167.29 | 165.17 | 167.13 | +0.82% | 5,358,000 |
| 2025-08-28 | 164.06 | 166.27 | 161.96 | 165.77 | +0.96% | 7,297,800 |
| 2025-08-27 | 165.90 | 166.02 | 163.93 | 164.19 | -1.49% | 5,164,400 |
| 2025-08-26 | 167.34 | 167.58 | 165.53 | 166.68 | -0.41% | 5,854,900 |
| 2025-08-25 | 171.76 | 171.94 | 166.83 | 167.37 | -2.55% | 4,872,800 |
| 2025-08-22 | 174.77 | 175.23 | 170.05 | 171.75 | -1.57% | 4,760,900 |
| 2025-08-21 | 173.00 | 174.88 | 172.75 | 174.49 | +0.95% | 4,397,800 |
| 2025-08-20 | 170.00 | 173.17 | 169.21 | 172.85 | +2.42% | 5,089,200 |
| 2025-08-19 | 166.35 | 169.09 | 166.30 | 168.77 | +1.30% | 4,114,100 |
| 2025-08-18 | 165.94 | 167.30 | 165.38 | 166.60 | +0.25% | 3,769,600 |
| 2025-08-15 | 165.26 | 166.82 | 164.19 | 166.19 | +0.56% | 4,027,600 |
| 2025-08-14 | 165.77 | 167.35 | 164.64 | 165.27 | -0.37% | 3,294,900 |
| 2025-08-13 | 168.32 | 168.35 | 164.56 | 165.88 | -1.61% | 5,021,300 |
| 2025-08-12 | 170.28 | 171.00 | 167.78 | 168.60 | -1.01% | 5,444,000 |
| 2025-08-11 | 170.70 | 171.22 | 166.39 | 170.32 | +0.08% | 5,349,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.08%). Worst month: Sep (-3.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Philip Morris International Inc's (PM) latest close?
189.57 on 2026-08-07, from the Closelook data lake's daily price record.
What is PM's 52-week high and low?
207.76 high and 142.11 low over the trailing 52 weeks, as of 2026-08-07.
What is Philip Morris International Inc's strongest and weakest month historically?
Historically, PM's strongest calendar month has been Nov (average +6.08%) and its weakest Sep (average -3.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.