NYSE - Delayed Quote
USD
Philip Morris International Inc. (PM)
182.53
-3.64
(-1.96%)
At close: September 4 at 4:00:02 PM EDT
183.50
+0.97
(+0.53%)
After hours: September 4 at 7:57:55 PM EDT
Trade PM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
185.03
185.97
182.23
182.53
182.53
3,155,400
Sep 3, 2026
188.65
189.09
186.07
186.17
186.17
2,758,300
Sep 2, 2026
187.36
189.21
184.75
187.94
187.94
2,937,400
Sep 1, 2026
190.35
192.37
187.07
187.15
187.15
4,134,000
Aug 31, 2026
190.78
191.00
186.99
187.30
187.30
4,013,900
Aug 28, 2026
191.15
192.85
190.20
191.89
191.89
3,816,800
Aug 27, 2026
191.89
193.64
190.16
190.48
190.48
3,976,700
Aug 26, 2026
195.00
196.66
192.63
194.10
194.10
4,581,800
Aug 25, 2026
190.87
194.18
189.66
193.92
193.92
2,717,000
Aug 24, 2026
190.24
193.47
189.17
191.46
191.46
4,682,800
Aug 21, 2026
190.97
191.09
187.99
188.23
188.23
4,091,200
Aug 20, 2026
188.83
194.26
188.83
191.52
191.52
5,370,600
Aug 19, 2026
188.71
190.50
186.81
189.93
189.93
4,801,100
Aug 18, 2026
187.03
188.87
186.01
187.62
187.62
7,108,200
Aug 17, 2026
188.57
189.35
184.28
184.52
184.52
5,803,600
Aug 14, 2026
188.95
191.10
187.63
190.39
190.39
4,579,000
Aug 13, 2026
187.93
191.44
187.20
188.91
188.91
3,353,900
Aug 12, 2026
184.28
187.00
184.02
186.19
186.19
3,541,200
Aug 11, 2026
185.11
187.30
184.71
186.22
186.22
3,468,800
Aug 10, 2026
188.00
188.60
185.01
186.00
186.00
3,147,800
Aug 7, 2026
187.28
190.17
186.51
189.57
189.57
4,718,400
Aug 6, 2026
191.15
191.54
186.66
188.05
188.05
5,635,300
Aug 5, 2026
188.31
190.36
185.50
188.93
188.93
5,540,500
Aug 4, 2026
186.00
187.46
184.36
186.91
186.91
5,387,400
Aug 3, 2026
192.40
192.68
187.34
187.41
187.41
3,986,100
Jul 31, 2026
190.08
193.46
188.95
190.82
190.82
5,446,000
Jul 30, 2026
193.20
195.92
191.67
192.00
192.00
6,799,500
Jul 29, 2026
201.00
202.57
198.19
198.44
198.44
3,917,800
Jul 28, 2026
198.76
207.76
198.68
200.17
200.17
8,064,900
Jul 27, 2026
193.00
196.79
192.55
195.66
195.66
3,699,000
Jul 24, 2026
192.59
195.63
191.78
193.00
193.00
4,438,800
Jul 23, 2026
191.95
194.72
189.05
191.12
191.12
6,450,100
Jul 22, 2026
192.03
199.78
189.38
194.30
194.30
7,799,100
Jul 21, 2026
191.80
193.00
187.31
188.04
188.04
6,511,100
Jul 20, 2026
192.80
194.90
191.16
192.72
192.72
4,754,600
Jul 17, 2026
191.99
194.62
190.60
192.98
192.98
5,202,800
Jul 16, 2026
182.47
190.00
181.66
189.84
189.84
5,852,900
Jul 15, 2026
176.45
181.12
175.76
180.88
180.88
4,178,200
Jul 14, 2026
180.68
182.00
175.84
175.95
175.95
4,625,300
Jul 13, 2026
181.72
184.18
179.75
180.19
180.19
3,494,800
Jul 10, 2026
181.57
182.52
178.45
181.62
181.62
4,384,200
Jul 9, 2026
186.58
187.45
180.64
181.17
181.17
5,092,200
Jul 8, 2026
187.29
189.62
185.89
187.07
187.07
3,652,400
Jul 7, 2026
189.19
189.70
185.28
187.79
187.79
3,893,000
Jul 6, 2026
182.75
184.99
181.59
184.76
184.76
4,126,900
Jul 2, 2026
181.03
183.83
179.52
182.27
182.27
4,928,500
Jul 1, 2026
180.82
181.54
176.50
177.69
177.69
5,910,600
Jun 30, 2026
181.73
186.00
179.00
180.91
180.91
9,090,500
Jun 29, 2026
180.61
183.30
179.65
182.87
182.87
5,039,600
Jun 26, 2026
179.93
182.62
179.25
180.77
180.77
7,839,200
Jun 25, 2026
1.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
176.13
180.76
175.84
178.93
178.93
3,161,300
Jun 24, 2026
178.89
180.07
176.56
178.78
177.31
4,728,800
Jun 23, 2026
177.67
179.38
175.61
178.69
177.22
3,444,200
Jun 22, 2026
178.05
178.89
172.29
173.17
171.75
4,491,500
Jun 18, 2026
179.58
180.47
177.04
178.40
176.93
11,732,000
Jun 17, 2026
182.47
182.86
178.49
179.44
177.96
7,435,500
Jun 16, 2026
182.31
186.22
181.32
184.06
182.55
6,047,600
Jun 15, 2026
182.00
183.93
180.64
181.81
180.32
6,070,500
Jun 12, 2026
181.00
185.12
180.42
184.30
182.78
3,325,800
Jun 11, 2026
184.57
184.91
180.23
180.77
179.28
5,530,700
Jun 10, 2026
180.94
183.11
179.23
182.95
181.45
4,446,000
Jun 9, 2026
175.04
179.16
172.40
178.49
177.02
4,246,000
Jun 8, 2026
178.41
180.00
174.46
176.06
174.61
3,540,100
Jun 5, 2026
176.77
180.36
175.07
178.29
176.82
4,599,000
Jun 4, 2026
177.89
179.30
174.73
174.99
173.55
3,411,500
Jun 3, 2026
173.95
178.92
173.50
175.94
174.49
3,262,900
Jun 2, 2026
170.15
175.23
170.00
173.66
172.23
4,029,600
Jun 1, 2026
175.64
176.12
172.18
172.66
171.24
3,786,200
May 29, 2026
176.65
178.09
174.89
177.38
175.92
5,948,700
May 28, 2026
182.02
183.69
178.21
178.57
177.10
3,793,100
May 27, 2026
182.50
183.23
180.28
182.04
180.54
4,734,300
May 26, 2026
189.78
190.00
181.12
181.53
180.04
4,945,300
May 22, 2026
187.60
190.49
187.35
188.99
187.44
2,385,200
May 21, 2026
188.19
189.70
187.22
188.46
186.91
3,644,000
May 20, 2026
189.36
189.91
185.64
188.63
187.08
6,328,400
May 19, 2026
191.00
193.05
188.54
191.57
189.99
5,743,200
May 18, 2026
189.43
191.98
186.97
191.50
189.93
3,770,900
May 15, 2026
192.51
192.95
189.42
189.61
188.05
5,383,200
May 14, 2026
188.23
192.92
187.63
191.86
190.28
5,355,100
May 13, 2026
187.49
189.64
185.39
187.91
186.36
4,887,000
May 12, 2026
183.79
190.91
180.00
186.93
185.39
7,866,900
May 11, 2026
173.04
182.28
172.96
182.11
180.61
7,016,900
May 8, 2026
171.83
172.25
170.31
170.99
169.58
4,631,700
May 7, 2026
169.91
171.74
168.94
171.11
169.70
4,316,200
May 6, 2026
169.44
171.24
168.61
170.53
169.13
4,558,800
May 5, 2026
168.59
169.64
166.00
169.46
168.07
4,305,100
May 4, 2026
166.39
171.75
165.75
169.19
167.80
4,461,700
May 1, 2026
165.98
167.62
165.51
166.38
165.01
4,217,100
Apr 30, 2026
163.43
166.82
162.51
165.07
163.71
4,813,500
Apr 29, 2026
164.14
164.79
161.94
162.71
161.37
3,779,300
Apr 28, 2026
163.28
166.27
162.50
165.89
164.53
4,067,100
Apr 27, 2026
163.05
164.92
160.67
160.90
159.58
4,617,200
Apr 24, 2026
167.93
168.17
162.92
164.20
162.85
5,095,800
Apr 23, 2026
164.71
170.88
163.70
169.19
167.80
6,402,500
Apr 22, 2026
157.85
164.70
156.00
163.95
162.60
7,747,200
Apr 21, 2026
157.14
157.67
153.18
153.25
151.99
5,147,600
Apr 20, 2026
159.09
160.07
157.10
157.55
156.25
4,324,800
Apr 17, 2026
155.16
158.02
154.90
157.79
156.49
5,646,100
Apr 16, 2026
156.81
158.43
155.26
156.24
154.96
3,510,300
Apr 15, 2026
158.99
159.55
157.11
157.19
155.90
3,931,200
Apr 14, 2026
160.16
161.41
157.87
159.47
158.16
4,324,400
Apr 13, 2026
160.47
163.66
160.03
162.75
161.41
6,029,100
Apr 10, 2026
161.82
161.82
158.18
160.45
159.13
4,412,700
Apr 9, 2026
159.36
162.31
159.17
161.25
159.92
3,334,100
Apr 8, 2026
156.77
161.19
155.14
160.94
159.62
5,305,600
Apr 7, 2026
160.38
161.14
157.29
157.49
156.20
3,443,000
Apr 6, 2026
158.10
160.37
157.53
160.34
159.02
2,804,500
Apr 2, 2026
157.35
159.48
156.25
158.10
156.80
4,565,100
Apr 1, 2026
161.50
162.47
151.63
157.33
156.04
10,125,600
Mar 31, 2026
166.48
166.48
163.98
165.34
163.98
3,428,700
Mar 30, 2026
165.71
165.74
163.71
164.83
163.47
4,388,100
Mar 27, 2026
162.76
165.27
162.25
163.54
162.20
3,619,600
Mar 26, 2026
165.50
166.00
161.93
162.49
161.15
3,053,500
Mar 25, 2026
164.56
165.99
163.00
165.50
164.14
3,690,100
Mar 24, 2026
162.98
167.50
161.82
163.87
162.52
4,876,600
Mar 23, 2026
164.16
164.96
162.44
163.24
161.90
3,944,100
Mar 20, 2026
163.53
164.63
161.83
163.11
161.77
9,565,500
Mar 19, 2026
1.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
164.22
165.25
161.85
163.37
162.03
4,469,200
Mar 18, 2026
171.00
171.00
164.90
166.14
163.32
4,669,600
Mar 17, 2026
176.15
176.80
172.52
172.83
169.89
3,533,300
Mar 16, 2026
176.51
177.25
174.60
174.78
171.81
3,444,100
Mar 13, 2026
173.50
176.05
172.39
174.66
171.69
6,606,400
Mar 12, 2026
164.26
172.16
163.32
172.00
169.08
6,559,900
Mar 11, 2026
172.01
172.12
165.26
166.84
164.00
7,377,400
Mar 10, 2026
172.57
174.28
171.76
172.87
169.93
4,903,000
Mar 9, 2026
169.50
173.29
169.25
173.25
170.31
5,176,400
Mar 6, 2026
168.52
170.08
166.90
169.98
167.09
5,070,700
Mar 5, 2026
176.90
176.90
167.94
169.70
166.82
8,517,800
Mar 4, 2026
177.50
179.31
175.83
179.04
176.00
4,493,500
Mar 3, 2026
183.06
183.13
175.64
177.93
174.91
6,757,200
Mar 2, 2026
186.50
187.50
183.58
183.82
180.70
3,485,500
Feb 27, 2026
188.14
190.11
185.70
186.83
183.65
5,024,300
Feb 26, 2026
190.00
190.25
187.16
187.50
184.31
4,871,100
Feb 25, 2026
186.46
191.30
185.66
189.80
186.57
6,561,300
Feb 24, 2026
186.23
187.58
183.39
187.00
183.82
4,274,300
Feb 23, 2026
183.74
188.26
183.53
187.22
184.04
5,081,000
Feb 20, 2026
184.14
185.00
182.12
183.40
180.28
3,845,500
Feb 19, 2026
181.99
183.79
180.21
183.50
180.38
3,336,700
Feb 18, 2026
184.67
185.00
182.15
182.67
179.57
3,549,800
Feb 17, 2026
187.56
187.56
183.30
183.65
180.53
4,809,600
Feb 13, 2026
188.49
190.25
186.81
187.51
184.32
3,770,600
Feb 12, 2026
186.05
190.98
185.87
188.95
185.74
5,567,700
Feb 11, 2026
182.50
188.35
181.97
186.27
183.10
6,572,500
Feb 10, 2026
181.64
183.31
179.71
182.69
179.58
4,114,500
Feb 9, 2026
182.17
183.85
178.58
181.83
178.74
5,384,300
Feb 6, 2026
179.83
186.55
178.00
182.81
179.70
8,571,800
Feb 5, 2026
182.50
184.40
180.66
182.00
178.91
7,392,300
Feb 4, 2026
179.26
180.45
177.31
180.39
177.32
8,063,900
Feb 3, 2026
180.43
181.77
176.84
177.00
173.99
8,389,600
Feb 2, 2026
180.86
180.86
177.13
179.94
176.88
6,387,100
Jan 30, 2026
177.84
180.09
175.14
179.44
176.39
8,239,200
Jan 29, 2026
178.71
180.25
177.03
177.89
174.87
7,578,900
Jan 28, 2026
178.11
181.00
177.38
178.59
175.55
4,398,800
Jan 27, 2026
175.97
179.31
174.67
178.88
175.84
3,887,500
Jan 26, 2026
173.50
176.08
173.11
175.76
172.77
5,300,200
Jan 23, 2026
170.07
173.25
168.74
173.02
170.08
5,035,800
Jan 22, 2026
169.08
170.16
167.00
170.05
167.16
4,060,500
Jan 21, 2026
167.50
169.02
163.13
168.81
165.94
5,897,800
Jan 20, 2026
170.93
171.62
166.99
167.18
164.34
5,942,700
Jan 16, 2026
171.67
174.28
170.77
173.62
170.67
5,068,200
Jan 15, 2026
170.34
174.01
170.03
172.56
169.63
4,997,000
Jan 14, 2026
166.65
171.33
166.57
171.08
168.17
6,383,000
Jan 13, 2026
164.65
166.76
163.31
165.85
163.03
3,983,200
Jan 12, 2026
162.88
165.33
162.33
165.16
162.35
6,045,200
Jan 9, 2026
159.18
162.78
159.18
162.61
159.85
4,371,100
Jan 8, 2026
155.83
159.43
155.51
158.81
156.11
3,667,900
Jan 7, 2026
155.01
156.42
153.71
155.15
152.51
6,114,100
Jan 6, 2026
159.77
160.20
155.14
155.16
152.52
5,223,400
Jan 5, 2026
159.00
160.45
155.30
159.86
157.14
8,234,300
Jan 2, 2026
160.26
162.15
159.21
160.30
157.58
3,938,000
Dec 31, 2025
161.49
161.99
160.29
160.40
157.67
2,590,500
Dec 30, 2025
161.60
162.38
161.17
161.95
159.20
2,900,100
Dec 29, 2025
161.05
162.28
160.28
161.94
159.19
3,626,500
Dec 26, 2025
1.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
161.17
162.62
160.89
161.05
158.31
3,795,300
Dec 24, 2025
162.26
163.70
161.92
162.64
158.43
1,754,400
Dec 23, 2025
159.37
162.32
159.27
162.06
157.87
4,728,100
Dec 22, 2025
157.01
161.18
156.99
159.70
155.57
7,391,500
Dec 19, 2025
157.24
159.85
156.65
156.84
152.78
18,081,100
Dec 18, 2025
158.29
159.01
156.49
157.31
153.24
5,386,400
Dec 17, 2025
157.50
159.56
156.77
158.61
154.50
8,460,800
Dec 16, 2025
158.75
159.87
157.48
157.95
153.86
5,953,600
Dec 15, 2025
154.10
159.27
153.53
158.41
154.31
7,020,500
Dec 12, 2025
151.00
153.72
149.51
153.65
149.67
5,781,800
Dec 11, 2025
150.99
152.64
150.42
150.95
147.04
4,130,200
Dec 10, 2025
150.05
150.59
148.21
149.77
145.89
9,023,100
Dec 9, 2025
149.19
150.89
148.03
150.37
146.48
5,065,200
Dec 8, 2025
147.56
149.87
146.65
148.29
144.45
6,657,700
Dec 5, 2025
148.21
148.92
147.30
147.81
143.98
5,456,200
Dec 4, 2025
150.80
151.71
146.35
148.58
144.73
8,566,200
Dec 3, 2025
155.13
155.56
151.56
151.71
147.78
3,827,200
Dec 2, 2025
156.05
156.38
153.43
154.62
150.62
4,771,300
Dec 1, 2025
157.36
157.99
155.51
156.15
152.11
3,453,900
Nov 28, 2025
155.30
157.53
155.30
157.48
153.40
1,878,300
Nov 26, 2025
157.94
158.22
156.29
156.49
152.44
4,172,200
Nov 25, 2025
152.68
158.23
152.40
157.41
153.34
7,287,100
Nov 24, 2025
154.01
155.17
150.09
151.06
147.15
13,674,800
Nov 21, 2025
156.39
157.79
154.41
155.24
151.22
6,834,600
Nov 20, 2025
155.57
156.29
154.13
155.65
151.62
4,021,200
Nov 19, 2025
155.51
156.67
154.00
155.61
151.58
4,343,200
Nov 18, 2025
154.12
157.62
152.81
155.85
151.82
5,144,000
Nov 17, 2025
154.92
154.92
151.77
152.76
148.81
4,709,000
Nov 14, 2025
155.25
155.55
152.82
155.43
151.41
3,529,300
Nov 13, 2025
155.69
156.06
153.00
155.15
151.13
5,293,300
Nov 12, 2025
156.25
157.35
155.50
155.56
151.53
4,781,900
Nov 11, 2025
155.42
157.51
155.27
156.80
152.74
3,570,100
Nov 10, 2025
152.10
155.16
151.35
155.07
151.06
4,976,900
Nov 7, 2025
151.25
153.52
149.37
153.39
149.42
7,365,000
Nov 6, 2025
148.47
150.88
147.34
149.90
146.02
7,315,100
Nov 5, 2025
148.19
150.43
147.25
148.40
144.56
5,928,400
Nov 4, 2025
145.74
147.77
144.22
147.66
143.84
5,712,900
Nov 3, 2025
143.50
145.12
142.11
144.60
140.86
5,056,100
Oct 31, 2025
145.31
145.54
143.17
144.33
140.59
6,200,300
Oct 30, 2025
146.78
147.43
145.04
145.76
141.99
5,747,900
Oct 29, 2025
149.24
150.14
146.39
146.77
142.97
7,637,100
Oct 28, 2025
153.00
153.08
148.14
149.81
145.93
7,725,500
Oct 27, 2025
156.84
156.86
152.93
153.21
149.24
10,233,700
Oct 24, 2025
158.08
158.62
157.38
157.62
153.54
6,303,600
Oct 23, 2025
157.94
159.11
156.35
157.70
153.62
8,147,000
Oct 22, 2025
151.87
156.96
151.00
156.86
152.80
12,741,400
Oct 21, 2025
154.67
155.93
142.33
152.00
148.07
28,418,100
Oct 20, 2025
158.16
160.70
157.18
158.06
153.97
7,779,200
Oct 17, 2025
157.03
158.98
156.87
158.06
153.97
5,371,900
Oct 16, 2025
158.69
158.69
155.68
155.98
151.94
5,110,000
Oct 15, 2025
157.84
159.95
157.45
157.73
153.65
4,683,500
Oct 14, 2025
158.43
161.15
157.94
159.07
154.95
6,198,900
Oct 13, 2025
158.50
159.53
156.61
159.47
155.34
5,684,200
Oct 10, 2025
157.37
161.54
156.96
160.47
156.32
6,542,800
Oct 9, 2025
155.28
156.88
153.51
156.85
152.79
4,455,400
Oct 8, 2025
154.46
155.34
152.17
155.27
151.25
6,368,200
Oct 7, 2025
153.50
155.14
152.31
154.55
150.55
6,789,300
Oct 6, 2025
152.14
153.65
150.88
153.54
149.57
7,071,400
Oct 3, 2025
1.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 3, 2025
155.80
156.40
151.15
153.27
149.30
11,151,500
Oct 2, 2025
160.54
162.13
157.56
157.91
152.39
6,930,000
Oct 1, 2025
162.87
164.06
158.45
160.86
155.24
8,633,700
Sep 30, 2025
162.90
163.60
161.69
162.20
156.53
6,401,100
Sep 29, 2025
164.53
164.99
162.50
162.99
157.29
6,953,900
Sep 26, 2025
164.65
164.97
163.00
164.89
159.13
3,736,100
Sep 25, 2025
164.44
165.26
163.32
164.00
158.27
4,295,600
Sep 24, 2025
163.54
164.82
162.76
163.00
157.30
6,373,200
Sep 23, 2025
161.87
164.17
161.01
163.77
158.05
4,622,100
Sep 22, 2025
162.18
163.46
159.91
161.98
156.32
5,735,000
Sep 19, 2025
162.42
163.79
161.33
162.95
157.25
10,489,000
Sep 18, 2025
163.99
164.72
161.12
161.76
156.11
6,547,700
Sep 17, 2025
163.79
167.08
163.34
166.30
160.49
5,590,800
Sep 16, 2025
162.03
164.37
161.43
162.96
157.26
6,281,200
Sep 15, 2025
165.51
165.51
161.47
161.64
155.99
5,584,100
Sep 12, 2025
167.32
168.80
165.10
166.11
160.30
3,691,500
Sep 11, 2025
165.90
169.86
165.20
167.90
162.03
4,800,300
Sep 10, 2025
164.78
165.83
164.02
165.31
159.53
3,979,500
Sep 9, 2025
162.13
165.04
161.10
164.74
158.98
3,845,800
Sep 8, 2025
161.66
162.79
159.57
162.72
157.03
6,055,800
Sep 5, 2025
161.47
162.06
160.07
161.55
155.90
4,056,700
