The lowest closing price for Philip Morris International (PM) all-time was $14.41, on March 3, 2009. The latest price is $180.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $165.98 | $172.25 | $165.51 | $170.99 | 26,490,600 |
April 2026 | $161.50 | $170.88 | $151.63 | $165.07 | 103,426,700 |
March 2026 | $184.85 | $185.84 | $161.82 | $165.34 | 111,630,200 |
February 2026 | $179.26 | $189.61 | $175.28 | $185.18 | 105,567,900 |
January 2026 | $158.84 | $179.40 | $152.35 | $177.85 | 108,366,800 |
December 2025 | $154.56 | $161.18 | $143.74 | $158.98 | 128,421,600 |
November 2025 | $140.94 | $155.41 | $139.58 | $154.68 | 105,593,400 |
October 2025 | $158.48 | $159.64 | $139.80 | $141.76 | 185,924,600 |
September 2025 | $162.08 | $165.28 | $155.27 | $157.83 | 120,221,600 |
August 2025 | $160.89 | $170.51 | $157.60 | $162.63 | 104,366,600 |
July 2025 | $177.82 | $179.03 | $151.50 | $159.63 | 144,804,300 |
June 2025 | $173.71 | $180.30 | $172.18 | $177.22 | 103,090,300 |
May 2025 | $163.79 | $175.15 | $156.81 | $174.41 | 112,895,500 |
April 2025 | $153.08 | $166.14 | $140.12 | $165.50 | 162,299,700 |
March 2025 | $148.21 | $153.90 | $143.26 | $153.30 | 130,276,400 |
February 2025 | $123.41 | $151.63 | $122.78 | $148.65 | 137,146,700 |
January 2025 | $116.16 | $125.75 | $111.17 | $124.64 | 98,265,100 |
December 2024 | $125.44 | $126.12 | $114.24 | $115.21 | 102,280,200 |
November 2024 | $125.60 | $126.32 | $116.99 | $125.98 | 107,420,100 |
October 2024 | $115.04 | $127.02 | $111.28 | $125.64 | 111,952,500 |
September 2024 | $115.70 | $120.05 | $111.57 | $114.94 | 131,375,700 |
August 2024 | $108.41 | $115.59 | $105.94 | $115.44 | 104,031,900 |
July 2024 | $95.48 | $108.86 | $94.38 | $107.83 | 102,580,500 |
June 2024 | $93.57 | $96.96 | $91.79 | $94.88 | 99,672,900 |
May 2024 | $87.47 | $93.83 | $87.46 | $93.70 | 104,039,900 |
Daily pricing data for Philip Morris International dates back to 3/17/2008, and may be incomplete.