5 DAY PERFORMANCE
-2.88%
1 MONTH PERFORMANCE
-8.32%
3 MONTH PERFORMANCE
+6.14%
6 MONTH PERFORMANCE
+6.91%
YEAR-TO-DATE PERFORMANCE
+8.02%
1 YEAR PERFORMANCE
-6.32%
Philip Morris International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $169.44 | $170.53 (0.64%) | $171.24 | $168.61 | 4.56 M | $266.51 B |
| 05/05/2026 | $168.59 | $169.46 (0.52%) | $169.64 | $166.00 | 4.31 M | $264.84 B |
| 05/04/2026 | $166.39 | $169.19 (1.68%) | $171.75 | $165.75 | 4.46 M | $264.41 B |
| 05/01/2026 | $165.98 | $166.38 (0.24%) | $167.62 | $165.51 | 4.22 M | $260.02 B |
| 04/30/2026 | $163.43 | $165.07 (1%) | $166.82 | $162.51 | 4.81 M | $257.97 B |
| 04/29/2026 | $164.14 | $162.71 (-0.87%) | $164.79 | $161.94 | 3.78 M | $254.29 B |
| 04/28/2026 | $163.28 | $165.89 (1.6%) | $166.27 | $162.50 | 4.07 M | $259.26 B |
| 04/27/2026 | $163.05 | $160.90 (-1.32%) | $164.92 | $160.67 | 4.62 M | $251.46 B |
| 04/24/2026 | $167.93 | $164.20 (-2.22%) | $168.17 | $162.92 | 5.10 M | $256.62 B |
| 04/23/2026 | $164.71 | $169.19 (2.72%) | $170.88 | $163.70 | 6.40 M | $264.41 B |
| 04/22/2026 | $157.85 | $163.95 (3.86%) | $164.70 | $156.00 | 7.75 M | $256.22 B |
| 04/21/2026 | $157.14 | $153.25 (-2.48%) | $157.67 | $153.18 | 5.15 M | $239.50 B |
| 04/20/2026 | $159.09 | $157.55 (-0.97%) | $160.07 | $157.10 | 4.32 M | $246.22 B |
| 04/17/2026 | $155.16 | $157.79 (1.7%) | $158.02 | $154.90 | 5.65 M | $246.60 B |
| 04/16/2026 | $156.81 | $156.24 (-0.36%) | $158.43 | $155.26 | 3.51 M | $244.18 B |
| 04/15/2026 | $158.99 | $157.19 (-1.13%) | $159.55 | $157.11 | 3.93 M | $245.66 B |
| 04/14/2026 | $160.16 | $159.47 (-0.43%) | $161.41 | $157.87 | 4.32 M | $249.22 B |
| 04/13/2026 | $160.47 | $162.75 (1.42%) | $163.66 | $160.03 | 6.03 M | $254.35 B |
| 04/10/2026 | $161.82 | $160.45 (-0.85%) | $161.82 | $158.18 | 4.41 M | $250.75 B |
| 04/09/2026 | $159.36 | $161.25 (1.19%) | $162.31 | $159.17 | 3.33 M | $252.00 B |
| 04/08/2026 | $156.77 | $160.94 (2.66%) | $161.19 | $155.14 | 5.31 M | $251.52 B |
| 04/07/2026 | $160.38 | $157.49 (-1.8%) | $161.14 | $157.29 | 3.44 M | $246.13 B |
| 04/06/2026 | $158.10 | $160.34 (1.42%) | $160.37 | $157.53 | 2.80 M | $250.58 B |
| 04/02/2026 | $157.35 | $158.10 (0.48%) | $159.48 | $156.25 | 4.57 M | $247.08 B |
| 04/01/2026 | $161.50 | $157.33 (-2.58%) | $162.47 | $151.63 | 10.13 M | $245.88 B |
| 03/31/2026 | $166.48 | $165.34 (-0.68%) | $166.48 | $163.98 | 3.43 M | $258.40 B |
| 03/30/2026 | $165.71 | $164.83 (-0.53%) | $165.74 | $163.71 | 4.39 M | $257.60 B |
| 03/27/2026 | $162.76 | $163.54 (0.48%) | $165.27 | $162.25 | 3.62 M | $255.58 B |
| 03/26/2026 | $165.50 | $162.49 (-1.82%) | $166.00 | $161.93 | 3.05 M | $253.94 B |
| 03/25/2026 | $164.56 | $165.50 (0.57%) | $165.99 | $163.00 | 3.69 M | $258.65 B |
| 03/24/2026 | $162.98 | $163.87 (0.55%) | $167.50 | $161.82 | 4.88 M | $256.10 B |
| 03/23/2026 | $164.16 | $163.24 (-0.56%) | $164.96 | $162.44 | 3.94 M | $255.11 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.
