PM - Philip Morris International Inc.
186.93
4.820 2.579%
Share volume: 7,828,281
Last Updated: 05-12-2026
Tobacco Products/Tobacco Products:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$182.11
4.82
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $183.79 | $183.79 | $190.91 | $190.91 | $180.00 | $180.00 | $186.93 | $186.93 | 7,828,281 | $7,828,281.00 |
| 05-11-2026 | $173.04 | $173.04 | $182.28 | $182.28 | $172.96 | $172.96 | $182.11 | $182.11 | 7,016,901 | $7,016,901.00 |
| 05-08-2026 | $171.83 | $171.83 | $172.25 | $172.25 | $170.31 | $170.31 | $170.99 | $170.99 | 4,631,799 | $4,631,799.00 |
| 05-07-2026 | $169.91 | $169.91 | $171.74 | $171.74 | $168.94 | $168.94 | $171.11 | $171.11 | 4,316,247 | $4,316,247.00 |
| 05-06-2026 | $169.44 | $169.44 | $171.24 | $171.24 | $168.61 | $168.61 | $170.53 | $170.53 | 4,559,139 | $4,559,139.00 |
| 05-05-2026 | $168.59 | $168.59 | $169.64 | $169.64 | $166.00 | $166.00 | $169.46 | $169.46 | 4,305,398 | $4,305,398.00 |
| 05-04-2026 | $166.39 | $166.39 | $171.75 | $171.75 | $165.75 | $165.75 | $169.19 | $169.19 | 4,462,041 | $4,462,041.00 |
| 05-01-2026 | $165.98 | $165.98 | $167.62 | $167.62 | $165.51 | $165.51 | $166.38 | $166.38 | 4,217,110 | $4,217,110.00 |
| 04-30-2026 | $163.43 | $163.43 | $166.82 | $166.82 | $162.51 | $162.51 | $165.07 | $165.07 | 4,813,557 | $4,813,557.00 |
| 04-29-2026 | $164.14 | $164.14 | $164.79 | $164.79 | $161.94 | $161.94 | $162.71 | $162.71 | 3,779,339 | $3,779,339.00 |