5 DAY PERFORMANCE
-9.20%
1 MONTH PERFORMANCE
-7.74%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
-5.22%
YEAR-TO-DATE PERFORMANCE
+8.02%
1 YEAR PERFORMANCE
+3.03%
Philip Morris International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $191.15 | $188.05 (-1.62%) | $191.54 | $186.66 | 5.64 M | $293.89 B |
| 08/05/2026 | $188.31 | $188.93 (0.33%) | $190.36 | $185.50 | 5.54 M | $295.26 B |
| 08/04/2026 | $186.00 | $186.91 (0.49%) | $187.46 | $184.36 | 5.39 M | $292.11 B |
| 08/03/2026 | $192.40 | $187.41 (-2.59%) | $192.68 | $187.34 | 3.99 M | $292.89 B |
| 07/31/2026 | $190.08 | $190.82 (0.39%) | $193.46 | $188.95 | 5.45 M | $298.22 B |
| 07/30/2026 | $193.20 | $192.00 (-0.62%) | $195.92 | $191.67 | 6.80 M | $300.06 B |
| 07/29/2026 | $201.00 | $198.44 (-1.27%) | $202.57 | $198.19 | 3.92 M | $310.13 B |
| 07/28/2026 | $198.76 | $200.17 (0.71%) | $207.76 | $198.68 | 8.07 M | $312.83 B |
| 07/27/2026 | $193.00 | $195.66 (1.38%) | $196.79 | $192.55 | 3.70 M | $305.78 B |
| 07/24/2026 | $192.59 | $193.00 (0.21%) | $195.63 | $191.78 | 4.44 M | $301.62 B |
| 07/23/2026 | $191.95 | $191.12 (-0.43%) | $194.72 | $189.05 | 6.45 M | $298.69 B |
| 07/22/2026 | $192.03 | $194.30 (1.18%) | $199.78 | $189.38 | 7.80 M | $303.66 B |
| 07/21/2026 | $191.80 | $188.04 (-1.96%) | $193.00 | $187.31 | 6.51 M | $293.87 B |
| 07/20/2026 | $192.80 | $192.72 (-0.04%) | $194.90 | $191.16 | 4.75 M | $301.19 B |
| 07/17/2026 | $191.99 | $192.98 (0.52%) | $194.62 | $190.60 | 5.20 M | $301.59 B |
| 07/16/2026 | $182.47 | $189.84 (4.04%) | $190.00 | $181.66 | 5.85 M | $296.69 B |
| 07/15/2026 | $176.45 | $180.88 (2.51%) | $181.12 | $175.76 | 4.18 M | $282.68 B |
| 07/14/2026 | $180.68 | $175.95 (-2.62%) | $182.00 | $175.84 | 4.63 M | $274.98 B |
| 07/13/2026 | $181.72 | $180.19 (-0.84%) | $184.18 | $179.75 | 3.49 M | $281.60 B |
| 07/10/2026 | $181.57 | $181.62 (0.03%) | $182.52 | $178.45 | 4.38 M | $283.84 B |
| 07/09/2026 | $186.58 | $181.17 (-2.9%) | $187.45 | $180.64 | 5.09 M | $283.14 B |
| 07/08/2026 | $187.29 | $187.07 (-0.12%) | $189.62 | $185.89 | 3.65 M | $292.36 B |
| 07/07/2026 | $189.19 | $187.79 (-0.74%) | $189.70 | $185.28 | 3.89 M | $293.48 B |
| 07/06/2026 | $182.75 | $184.76 (1.1%) | $184.99 | $181.59 | 4.13 M | $288.75 B |
| 07/02/2026 | $181.03 | $182.27 (0.68%) | $183.83 | $179.52 | 4.93 M | $284.86 B |
| 07/01/2026 | $180.82 | $177.69 (-1.73%) | $181.54 | $176.50 | 5.91 M | $277.70 B |
| 06/30/2026 | $181.73 | $180.91 (-0.45%) | $186.00 | $179.00 | 9.09 M | $282.73 B |
| 06/29/2026 | $180.61 | $182.87 (1.25%) | $183.30 | $179.65 | 5.04 M | $285.79 B |
| 06/26/2026 | $179.93 | $180.77 (0.47%) | $182.62 | $179.25 | 7.84 M | $282.51 B |
| 06/25/2026 | $176.13 | $178.93 (1.59%) | $180.76 | $175.84 | 3.16 M | $279.64 B |
| 06/24/2026 | $178.89 | $178.78 (-0.06%) | $180.07 | $176.56 | 4.73 M | $279.40 B |
| 06/23/2026 | $177.67 | $178.69 (0.57%) | $179.38 | $175.61 | 3.44 M | $279.26 B |
| 06/22/2026 | $178.05 | $173.17 (-2.74%) | $178.89 | $172.29 | 4.49 M | $270.63 B |
| 06/18/2026 | $179.58 | $178.40 (-0.66%) | $180.47 | $177.04 | 11.73 M | $278.81 B |
| 06/17/2026 | $182.47 | $179.44 (-1.66%) | $182.86 | $178.49 | 7.44 M | $280.43 B |
| 06/16/2026 | $182.31 | $184.06 (0.96%) | $186.22 | $181.32 | 6.05 M | $287.65 B |
| 06/15/2026 | $182.00 | $181.81 (-0.1%) | $183.93 | $180.64 | 6.07 M | $284.14 B |
| 06/12/2026 | $181.00 | $184.30 (1.82%) | $185.12 | $180.42 | 3.33 M | $288.03 B |
| 06/11/2026 | $184.57 | $180.77 (-2.06%) | $184.91 | $180.23 | 5.53 M | $282.51 B |
| 06/10/2026 | $180.94 | $182.95 (1.11%) | $183.11 | $179.23 | 4.45 M | $285.92 B |
| 06/09/2026 | $175.04 | $178.49 (1.97%) | $179.16 | $172.40 | 4.25 M | $278.95 B |
| 06/08/2026 | $178.41 | $176.06 (-1.32%) | $180.00 | $174.46 | 3.54 M | $275.15 B |
| 06/05/2026 | $176.77 | $178.29 (0.86%) | $180.36 | $175.07 | 4.60 M | $278.64 B |
| 06/04/2026 | $177.89 | $174.99 (-1.63%) | $179.30 | $174.73 | 3.41 M | $273.48 B |
| 06/03/2026 | $173.95 | $175.94 (1.14%) | $178.92 | $173.50 | 3.26 M | $274.96 B |
| 06/02/2026 | $170.15 | $173.66 (2.06%) | $175.23 | $170.00 | 4.03 M | $271.40 B |
| 06/01/2026 | $175.64 | $172.66 (-1.7%) | $176.12 | $172.18 | 3.79 M | $269.84 B |
| 05/29/2026 | $176.65 | $177.38 (0.41%) | $178.09 | $174.89 | 5.95 M | $277.21 B |
| 05/28/2026 | $182.02 | $178.57 (-1.9%) | $183.69 | $178.21 | 3.79 M | $279.07 B |
| 05/27/2026 | $182.50 | $182.04 (-0.25%) | $183.23 | $180.28 | 4.73 M | $284.50 B |
| 05/26/2026 | $189.78 | $181.53 (-4.35%) | $190.00 | $181.12 | 4.95 M | $283.70 B |
| 05/22/2026 | $187.60 | $188.99 (0.74%) | $190.49 | $187.35 | 2.39 M | $295.36 B |
| 05/21/2026 | $188.19 | $188.46 (0.14%) | $189.70 | $187.22 | 3.64 M | $294.53 B |
| 05/20/2026 | $189.36 | $188.63 (-0.39%) | $189.91 | $185.64 | 6.33 M | $294.79 B |
| 05/19/2026 | $191.00 | $191.57 (0.3%) | $193.05 | $188.54 | 5.74 M | $299.39 B |
| 05/18/2026 | $189.43 | $191.50 (1.09%) | $191.98 | $186.97 | 3.77 M | $299.28 B |
| 05/15/2026 | $192.51 | $189.61 (-1.51%) | $192.95 | $189.42 | 5.38 M | $296.33 B |
| 05/14/2026 | $188.23 | $191.86 (1.93%) | $192.92 | $187.63 | 5.36 M | $299.84 B |
| 05/13/2026 | $187.49 | $187.91 (0.22%) | $189.64 | $185.39 | 4.89 M | $293.67 B |
| 05/12/2026 | $183.79 | $186.93 (1.71%) | $190.91 | $180.00 | 7.87 M | $292.14 B |
| 05/11/2026 | $173.04 | $182.11 (5.24%) | $182.28 | $172.96 | 7.02 M | $284.61 B |
| 05/08/2026 | $171.83 | $170.99 (-0.49%) | $172.25 | $170.31 | 4.63 M | $267.23 B |
| 05/07/2026 | $169.91 | $171.11 (0.71%) | $171.74 | $168.94 | 4.32 M | $267.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
