5 DAY PERFORMANCE
-9.62%
1 MONTH PERFORMANCE
-7.95%
3 MONTH PERFORMANCE
-2.88%
6 MONTH PERFORMANCE
+6.22%
YEAR-TO-DATE PERFORMANCE
+8.02%
1 YEAR PERFORMANCE
+6.33%
Philip Morris International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $187.91 | $186.87 (-0.55%) | $188.03 | $185.84 | 749.07 K | |
| 09/18/2026 | $188.00 | $188.62 (0.33%) | $191.00 | $186.56 | 7.81 M | $294.78 B |
| 09/17/2026 | $192.80 | $190.48 (-1.2%) | $192.80 | $188.70 | 3.01 M | $297.69 B |
| 09/16/2026 | $192.42 | $191.71 (-0.37%) | $195.49 | $191.54 | 2.93 M | $299.61 B |
| 09/15/2026 | $192.91 | $194.11 (0.62%) | $195.23 | $190.79 | 4.18 M | $303.36 B |
| 09/14/2026 | $195.19 | $194.86 (-0.17%) | $195.35 | $192.85 | 2.94 M | $304.53 B |
| 09/11/2026 | $191.34 | $191.06 (-0.15%) | $194.82 | $190.56 | 5.32 M | $298.59 B |
| 09/10/2026 | $188.61 | $189.77 (0.62%) | $192.45 | $188.42 | 4.66 M | $296.58 B |
| 09/09/2026 | $185.50 | $185.71 (0.11%) | $186.28 | $181.55 | 3.95 M | $290.23 B |
| 09/08/2026 | $181.01 | $184.73 (2.06%) | $187.36 | $181.01 | 4.83 M | $288.70 B |
| 09/04/2026 | $185.03 | $182.53 (-1.35%) | $185.97 | $182.23 | 3.16 M | $285.26 B |
| 09/03/2026 | $188.65 | $186.17 (-1.31%) | $189.09 | $186.07 | 2.76 M | $290.95 B |
| 09/02/2026 | $187.36 | $187.94 (0.31%) | $189.21 | $184.75 | 2.94 M | $293.72 B |
| 09/01/2026 | $190.35 | $187.15 (-1.68%) | $192.37 | $187.07 | 4.13 M | $292.48 B |
| 08/31/2026 | $190.78 | $187.30 (-1.82%) | $191.00 | $186.99 | 4.01 M | $292.72 B |
| 08/28/2026 | $191.15 | $191.89 (0.39%) | $192.85 | $190.20 | 3.82 M | $299.89 B |
| 08/27/2026 | $191.89 | $190.48 (-0.73%) | $193.64 | $190.16 | 3.98 M | $297.69 B |
| 08/26/2026 | $195.00 | $194.10 (-0.46%) | $196.66 | $192.63 | 4.58 M | $303.34 B |
| 08/25/2026 | $190.87 | $193.92 (1.6%) | $194.18 | $189.66 | 2.72 M | $303.06 B |
| 08/24/2026 | $190.24 | $191.46 (0.64%) | $193.47 | $189.17 | 4.68 M | $299.22 B |
| 08/21/2026 | $190.97 | $188.23 (-1.43%) | $191.09 | $187.99 | 4.09 M | $294.17 B |
| 08/20/2026 | $188.83 | $191.52 (1.42%) | $194.26 | $188.83 | 5.37 M | $299.31 B |
| 08/19/2026 | $188.71 | $189.93 (0.65%) | $190.50 | $186.81 | 4.80 M | $296.83 B |
| 08/18/2026 | $187.03 | $187.62 (0.32%) | $188.87 | $186.01 | 7.11 M | $293.22 B |
| 08/17/2026 | $188.57 | $184.52 (-2.15%) | $189.35 | $184.28 | 5.80 M | $288.37 B |
| 08/14/2026 | $188.95 | $190.39 (0.76%) | $191.10 | $187.63 | 4.58 M | $297.55 B |
| 08/13/2026 | $187.93 | $188.91 (0.52%) | $191.44 | $187.20 | 3.35 M | $295.23 B |
| 08/12/2026 | $184.28 | $186.19 (1.04%) | $187.00 | $184.02 | 3.54 M | $290.98 B |
| 08/11/2026 | $185.11 | $186.22 (0.6%) | $187.30 | $184.71 | 3.47 M | $291.03 B |
| 08/10/2026 | $188.00 | $186.00 (-1.06%) | $188.60 | $185.01 | 3.15 M | $290.68 B |
| 08/07/2026 | $187.28 | $189.57 (1.22%) | $190.17 | $186.51 | 4.72 M | $296.26 B |
| 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 |
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.
