5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
-5.14%
6 MONTH PERFORMANCE
-15.67%
YEAR-TO-DATE PERFORMANCE
+27.34%
1 YEAR PERFORMANCE
+17.38%
Philip Morris International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $148.21 | $147.81 (-0.27%) | $148.92 | $147.30 | 5.46 M | $230.14 B |
| 12/04/2025 | $150.80 | $148.58 (-1.47%) | $151.71 | $146.35 | 8.57 M | $231.34 B |
| 12/03/2025 | $155.13 | $151.71 (-2.2%) | $155.56 | $151.56 | 3.83 M | $236.21 B |
| 12/02/2025 | $156.05 | $154.62 (-0.92%) | $156.38 | $153.43 | 4.77 M | $240.74 B |
| 12/01/2025 | $157.36 | $156.15 (-0.77%) | $157.99 | $155.51 | 3.45 M | $243.13 B |
| 11/28/2025 | $155.30 | $157.48 (1.4%) | $157.53 | $155.30 | 1.88 M | $245.20 B |
| 11/26/2025 | $157.94 | $156.49 (-0.92%) | $158.22 | $156.29 | 4.17 M | $243.65 B |
| 11/25/2025 | $152.68 | $157.41 (3.1%) | $158.23 | $152.40 | 7.29 M | $245.09 B |
| 11/24/2025 | $154.01 | $151.06 (-1.92%) | $155.17 | $150.09 | 13.67 M | $235.20 B |
| 11/21/2025 | $156.39 | $155.24 (-0.74%) | $157.79 | $154.41 | 6.83 M | $241.71 B |
| 11/20/2025 | $155.57 | $155.65 (0.05%) | $156.29 | $154.13 | 4.02 M | $242.35 B |
| 11/19/2025 | $155.51 | $155.61 (0.06%) | $156.67 | $154.00 | 4.34 M | $242.28 B |
| 11/18/2025 | $154.12 | $155.85 (1.12%) | $157.62 | $152.81 | 5.14 M | $242.66 B |
| 11/17/2025 | $154.92 | $152.76 (-1.39%) | $154.92 | $151.77 | 4.71 M | $237.85 B |
| 11/14/2025 | $155.25 | $155.43 (0.12%) | $155.55 | $152.82 | 3.53 M | $242.00 B |
| 11/13/2025 | $155.69 | $155.15 (-0.35%) | $156.06 | $153.00 | 5.29 M | $241.57 B |
| 11/12/2025 | $156.25 | $155.56 (-0.44%) | $157.35 | $155.50 | 4.78 M | $242.21 B |
| 11/11/2025 | $155.42 | $156.80 (0.89%) | $157.51 | $155.27 | 3.57 M | $244.14 B |
| 11/10/2025 | $152.10 | $155.07 (1.95%) | $155.16 | $151.35 | 4.98 M | $241.44 B |
| 11/07/2025 | $151.25 | $153.39 (1.41%) | $153.52 | $149.37 | 7.37 M | $238.83 B |
| 11/06/2025 | $148.47 | $149.90 (0.96%) | $150.88 | $147.34 | 7.32 M | $233.39 B |
| 11/05/2025 | $148.19 | $148.40 (0.14%) | $150.43 | $147.25 | 5.93 M | $231.06 B |
| 11/04/2025 | $145.74 | $147.66 (1.32%) | $147.77 | $144.22 | 5.71 M | $229.91 B |
| 11/03/2025 | $143.50 | $144.60 (0.77%) | $145.12 | $142.11 | 5.06 M | $225.14 B |
| 10/31/2025 | $145.31 | $144.33 (-0.67%) | $145.54 | $143.17 | 6.20 M | $224.72 B |
| 10/30/2025 | $146.78 | $145.76 (-0.69%) | $147.43 | $145.04 | 5.75 M | $226.95 B |
| 10/29/2025 | $149.24 | $146.77 (-1.66%) | $150.14 | $146.39 | 7.64 M | $228.52 B |
| 10/28/2025 | $153.00 | $149.81 (-2.08%) | $153.08 | $148.14 | 7.73 M | $233.25 B |
| 10/27/2025 | $156.84 | $153.21 (-2.31%) | $156.85 | $152.93 | 10.23 M | $238.55 B |
| 10/24/2025 | $158.08 | $157.62 (-0.29%) | $158.62 | $157.38 | 6.30 M | $245.41 B |
| 10/23/2025 | $157.94 | $157.70 (-0.15%) | $159.11 | $156.35 | 8.15 M | $245.54 B |
| 10/22/2025 | $151.87 | $156.86 (3.29%) | $156.96 | $151.00 | 12.74 M | $244.23 B |
| 10/21/2025 | $154.67 | $152.00 (-1.73%) | $155.93 | $142.33 | 28.42 M | $236.66 B |
| 10/20/2025 | $158.16 | $158.06 (-0.06%) | $160.70 | $157.18 | 7.78 M | $246.10 B |
| 10/17/2025 | $157.03 | $158.06 (0.66%) | $158.98 | $156.87 | 5.37 M | $246.10 B |
| 10/16/2025 | $158.69 | $155.98 (-1.71%) | $158.69 | $155.68 | 5.11 M | $242.86 B |
| 10/15/2025 | $157.84 | $157.73 (-0.07%) | $159.95 | $157.45 | 4.68 M | $245.59 B |
| 10/14/2025 | $158.43 | $159.07 (0.4%) | $161.15 | $157.94 | 6.20 M | $247.67 B |
| 10/13/2025 | $158.50 | $159.47 (0.61%) | $159.53 | $156.61 | 5.68 M | $248.29 B |
| 10/10/2025 | $157.37 | $160.47 (1.97%) | $161.54 | $156.96 | 6.54 M | $249.85 B |
| 10/09/2025 | $155.28 | $156.85 (1.01%) | $156.88 | $153.51 | 4.46 M | $244.22 B |
| 10/08/2025 | $154.46 | $155.27 (0.52%) | $155.34 | $152.17 | 6.37 M | $241.76 B |
| 10/07/2025 | $153.50 | $154.55 (0.68%) | $155.14 | $152.31 | 6.79 M | $240.63 B |
| 10/06/2025 | $152.14 | $153.54 (0.92%) | $153.65 | $150.88 | 7.07 M | $239.06 B |
| 10/03/2025 | $155.80 | $153.27 (-1.62%) | $156.40 | $151.15 | 11.15 M | $238.64 B |
| 10/02/2025 | $160.54 | $157.91 (-1.64%) | $162.13 | $157.56 | 6.93 M | $245.87 B |
| 10/01/2025 | $162.87 | $160.86 (-1.23%) | $164.06 | $158.45 | 8.63 M | $250.46 B |
| 09/30/2025 | $162.90 | $162.20 (-0.43%) | $163.60 | $161.69 | 6.40 M | $252.55 B |
| 09/29/2025 | $164.53 | $162.99 (-0.94%) | $164.99 | $162.50 | 6.95 M | $253.78 B |
| 09/26/2025 | $164.65 | $164.89 (0.15%) | $164.97 | $163.00 | 3.74 M | $256.73 B |
| 09/25/2025 | $164.44 | $164.00 (-0.27%) | $165.26 | $163.32 | 4.30 M | $255.35 B |
| 09/24/2025 | $163.54 | $163.00 (-0.33%) | $164.82 | $162.76 | 6.37 M | $253.79 B |
| 09/23/2025 | $161.87 | $163.77 (1.17%) | $164.17 | $161.01 | 4.62 M | $254.99 B |
| 09/22/2025 | $162.18 | $161.98 (-0.12%) | $163.46 | $159.91 | 5.74 M | $252.20 B |
| 09/19/2025 | $162.42 | $162.95 (0.33%) | $163.79 | $161.33 | 10.49 M | $253.71 B |
| 09/18/2025 | $163.99 | $161.76 (-1.36%) | $164.72 | $161.12 | 6.55 M | $251.86 B |
| 09/17/2025 | $163.79 | $166.30 (1.53%) | $167.08 | $163.34 | 5.59 M | $258.93 B |
| 09/16/2025 | $162.03 | $162.96 (0.57%) | $164.37 | $161.43 | 6.28 M | $253.73 B |
| 09/15/2025 | $165.51 | $161.64 (-2.34%) | $165.51 | $161.47 | 5.58 M | $251.67 B |
| 09/12/2025 | $167.32 | $166.11 (-0.72%) | $168.80 | $165.10 | 3.69 M | $258.63 B |
| 09/11/2025 | $165.90 | $167.90 (1.21%) | $169.86 | $165.20 | 4.80 M | $261.42 B |
| 09/10/2025 | $164.78 | $165.31 (0.32%) | $165.83 | $164.02 | 3.98 M | $257.39 B |
| 09/09/2025 | $162.13 | $164.74 (1.61%) | $165.04 | $161.10 | 3.85 M | $256.50 B |
| 09/08/2025 | $161.66 | $162.72 (0.66%) | $162.79 | $159.57 | 6.06 M | $253.36 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.
