PM - Philip Morris International Inc.
169.7
-9.340 -5.504%
Share volume: 8,444,299
Last Updated: 03-05-2026
Tobacco Products/Tobacco Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$179.04
-9.34
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $176.90 | $176.90 | $176.90 | $176.90 | $167.94 | $167.94 | $169.70 | $169.70 | 8,444,299 | $8,444,299.00 |
| 03-04-2026 | $177.50 | $177.50 | $179.31 | $179.31 | $175.83 | $175.83 | $179.04 | $179.04 | 4,493,861 | $4,493,861.00 |
| 03-03-2026 | $183.06 | $183.06 | $183.13 | $183.13 | $175.64 | $175.64 | $177.93 | $177.93 | 6,757,189 | $6,757,189.00 |
| 03-02-2026 | $186.50 | $186.50 | $187.50 | $187.50 | $183.58 | $183.58 | $183.82 | $183.82 | 3,485,482 | $3,485,482.00 |
| 02-27-2026 | $188.14 | $188.14 | $190.11 | $190.11 | $185.70 | $185.70 | $186.83 | $186.83 | 5,024,339 | $5,024,339.00 |
| 02-26-2026 | $190.00 | $190.00 | $190.25 | $190.25 | $187.16 | $187.16 | $187.50 | $187.50 | 4,871,098 | $4,871,098.00 |
| 02-25-2026 | $186.46 | $186.46 | $191.30 | $191.30 | $185.66 | $185.66 | $189.80 | $189.80 | 6,561,309 | $6,561,309.00 |
| 02-24-2026 | $186.23 | $186.23 | $187.58 | $187.58 | $183.39 | $183.39 | $187.00 | $187.00 | 4,274,384 | $4,274,384.00 |
| 02-23-2026 | $183.74 | $183.74 | $188.26 | $188.26 | $183.53 | $183.53 | $187.22 | $187.22 | 5,081,055 | $5,081,055.00 |
| 02-20-2026 | $184.14 | $184.14 | $185.00 | $185.00 | $182.12 | $182.12 | $183.40 | $183.40 | 3,845,529 | $3,845,529.00 |