5 DAY PERFORMANCE
-19.84%
1 MONTH PERFORMANCE
-19.27%
3 MONTH PERFORMANCE
-4.72%
6 MONTH PERFORMANCE
-2.93%
YEAR-TO-DATE PERFORMANCE
+0.54%
1 YEAR PERFORMANCE
+27.81%
Philip Morris International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $151.84 | $151.32 (-0.34%) | $152.55 | $150.31 | 5.11 M | $235.12 B |
| 03/11/2025 | $150.85 | $152.10 (0.83%) | $153.63 | $150.14 | 5.79 M | $236.36 B |
| 03/10/2025 | $151.36 | $150.59 (-0.51%) | $151.66 | $149.65 | 11.85 M | $234.02 B |
| 03/07/2025 | $153.12 | $150.95 (-1.42%) | $153.91 | $150.43 | 7.93 M | $234.58 B |
| 03/06/2025 | $152.97 | $153.55 (0.38%) | $154.11 | $151.64 | 5.35 M | $238.62 B |
| 03/05/2025 | $153.34 | $153.14 (-0.13%) | $154.95 | $152.65 | 4.24 M | $237.98 B |
| 03/04/2025 | $158.48 | $153.95 (-2.86%) | $159.51 | $153.81 | 6.24 M | $239.24 B |
| 03/03/2025 | $154.82 | $158.79 (2.56%) | $158.85 | $154.00 | 5.46 M | $246.76 B |
| 02/28/2025 | $155.36 | $155.28 (-0.05%) | $156.04 | $153.33 | 9.66 M | $241.31 B |
| 02/27/2025 | $154.88 | $154.02 (-0.56%) | $155.90 | $153.55 | 6.07 M | $239.35 B |
| 02/26/2025 | $157.40 | $154.74 (-1.69%) | $158.39 | $154.28 | 6.87 M | $240.47 B |
| 02/25/2025 | $157.14 | $157.42 (0.18%) | $158.23 | $155.91 | 9.35 M | $244.63 B |
| 02/24/2025 | $154.40 | $156.28 (1.22%) | $156.63 | $154.18 | 8.69 M | $242.86 B |
| 02/21/2025 | $151.17 | $154.40 (2.14%) | $154.64 | $150.96 | 7.12 M | $239.94 B |
| 02/20/2025 | $148.53 | $151.57 (2.05%) | $152.53 | $148.34 | 7.43 M | $235.54 B |
| 02/19/2025 | $149.00 | $149.80 (0.54%) | $149.96 | $147.51 | 7.05 M | $232.79 B |
| 02/18/2025 | $149.80 | $148.80 (-0.67%) | $150.76 | $148.65 | 7.99 M | $231.24 B |
| 02/14/2025 | $148.76 | $150.46 (1.14%) | $151.22 | $148.15 | 4.78 M | $233.81 B |
| 02/13/2025 | $149.08 | $149.18 (0.07%) | $149.97 | $148.03 | 5.76 M | $231.83 B |
| 02/12/2025 | $146.66 | $149.89 (2.2%) | $150.24 | $146.50 | 5.27 M | $232.93 B |
| 02/11/2025 | $146.57 | $147.98 (0.96%) | $148.53 | $145.50 | 4.99 M | $229.96 B |
| 02/10/2025 | $144.00 | $146.57 (1.78%) | $146.70 | $143.41 | 5.90 M | $227.77 B |
| 02/07/2025 | $145.50 | $144.41 (-0.75%) | $145.65 | $143.80 | 7.21 M | $224.41 B |
| 02/06/2025 | $145.94 | $145.32 (-0.42%) | $146.78 | $140.02 | 13.75 M | $225.83 B |
| 02/05/2025 | $130.80 | $130.98 (0.14%) | $131.52 | $130.31 | 8.40 M | $203.54 B |
| 02/04/2025 | $131.00 | $130.39 (-0.47%) | $131.17 | $129.91 | 5.24 M | $202.63 B |
| 02/03/2025 | $128.91 | $130.39 (1.15%) | $131.04 | $128.25 | 5.63 M | $202.63 B |
| 01/31/2025 | $129.99 | $130.20 (0.16%) | $131.16 | $129.51 | 5.33 M | $202.33 B |
| 01/30/2025 | $130.06 | $130.32 (0.2%) | $130.49 | $129.05 | 3.24 M | $202.52 B |
| 01/29/2025 | $129.31 | $129.59 (0.22%) | $130.73 | $129.18 | 3.87 M | $201.38 B |
| 01/28/2025 | $129.39 | $128.96 (-0.33%) | $131.09 | $128.32 | 5.10 M | $200.40 B |
| 01/27/2025 | $129.17 | $130.43 (0.98%) | $131.36 | $128.63 | 7.65 M | $202.69 B |
| 01/24/2025 | $125.59 | $127.28 (1.35%) | $127.41 | $125.53 | 3.69 M | $197.79 B |
| 01/23/2025 | $122.92 | $125.43 (2.04%) | $125.48 | $122.76 | 5.38 M | $194.92 B |
| 01/22/2025 | $123.46 | $122.89 (-0.46%) | $123.55 | $122.37 | 4.43 M | $190.97 B |
| 01/21/2025 | $122.38 | $123.81 (1.17%) | $124.19 | $122.22 | 5.96 M | $192.40 B |
| 01/17/2025 | $119.85 | $121.59 (1.45%) | $122.19 | $119.30 | 5.17 M | $188.95 B |
| 01/16/2025 | $118.84 | $119.80 (0.81%) | $120.46 | $118.31 | 7.86 M | $186.17 B |
| 01/15/2025 | $118.05 | $118.51 (0.39%) | $119.19 | $117.18 | 5.37 M | $184.16 B |
| 01/14/2025 | $117.78 | $118.47 (0.59%) | $118.57 | $117.28 | 3.94 M | $184.10 B |
| 01/13/2025 | $117.00 | $117.55 (0.47%) | $117.77 | $116.12 | 5.68 M | $182.67 B |
| 01/10/2025 | $120.00 | $117.15 (-2.37%) | $120.64 | $116.98 | 5.37 M | $182.05 B |
| 01/08/2025 | $120.86 | $121.86 (0.83%) | $121.92 | $120.00 | 3.57 M | $189.37 B |
| 01/07/2025 | $120.99 | $121.40 (0.34%) | $121.91 | $120.64 | 4.93 M | $188.66 B |
| 01/06/2025 | $122.11 | $121.00 (-0.91%) | $122.92 | $120.67 | 4.99 M | $188.03 B |
| 01/03/2025 | $121.51 | $122.02 (0.42%) | $122.32 | $121.14 | 3.35 M | $189.62 B |
| 01/02/2025 | $121.34 | $121.10 (-0.2%) | $122.14 | $120.25 | 3.39 M | $188.19 B |
| 12/31/2024 | $120.44 | $120.35 (-0.07%) | $120.83 | $119.95 | 4.40 M | $187.02 B |
| 12/30/2024 | $121.07 | $120.01 (-0.88%) | $121.21 | $119.33 | 3.34 M | $186.50 B |
| 12/27/2024 | $121.65 | $121.45 (-0.16%) | $121.98 | $120.90 | 3.92 M | $188.73 B |
| 12/26/2024 | $121.49 | $121.71 (0.18%) | $122.32 | $121.20 | 2.43 M | $189.14 B |
| 12/24/2024 | $123.48 | $122.91 (-0.46%) | $124.10 | $122.56 | 2.81 M | $191.00 B |
| 12/23/2024 | $123.72 | $123.78 (0.05%) | $123.98 | $122.06 | 3.70 M | $192.35 B |
| 12/20/2024 | $122.50 | $124.22 (1.4%) | $124.77 | $122.21 | 10.27 M | $193.04 B |
| 12/19/2024 | $124.38 | $122.17 (-1.78%) | $124.69 | $122.04 | 6.99 M | $189.85 B |
| 12/18/2024 | $125.30 | $124.55 (-0.6%) | $125.84 | $124.46 | 4.72 M | $193.55 B |
| 12/17/2024 | $125.33 | $126.04 (0.57%) | $126.56 | $125.28 | 5.28 M | $195.87 B |
| 12/16/2024 | $127.07 | $125.94 (-0.89%) | $127.47 | $125.83 | 5.44 M | $195.71 B |
| 12/13/2024 | $126.31 | $126.62 (0.25%) | $127.80 | $126.09 | 3.23 M | $196.77 B |
| 12/12/2024 | $127.73 | $127.00 (-0.57%) | $128.00 | $126.36 | 5.14 M | $197.36 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.
