The highest closing price for Philip Morris International (PM) last month was $174.49, on August 21. It was up 1.1% for the month. The latest price is $163.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $166.41 | $167.29 | $165.17 | $167.13 | 5,358,000 |
August 28 2025 | $164.06 | $166.27 | $161.96 | $165.77 | 7,297,800 |
August 27 2025 | $165.90 | $166.02 | $163.93 | $164.19 | 5,164,400 |
August 26 2025 | $167.34 | $167.58 | $165.53 | $166.68 | 5,854,900 |
August 25 2025 | $171.76 | $171.94 | $166.83 | $167.37 | 4,872,800 |
August 22 2025 | $174.77 | $175.23 | $170.05 | $171.75 | 4,760,900 |
August 21 2025 | $173.00 | $174.88 | $172.75 | $174.49 | 4,397,800 |
August 20 2025 | $170.00 | $173.17 | $169.21 | $172.85 | 5,089,200 |
August 19 2025 | $166.35 | $169.09 | $166.30 | $168.77 | 4,114,100 |
August 18 2025 | $165.94 | $167.30 | $165.38 | $166.60 | 3,769,600 |
August 15 2025 | $165.26 | $166.82 | $164.19 | $166.19 | 4,027,600 |
August 14 2025 | $165.77 | $167.35 | $164.64 | $165.27 | 3,294,900 |
August 13 2025 | $168.32 | $168.35 | $164.56 | $165.88 | 5,021,300 |
August 12 2025 | $170.28 | $171.00 | $167.78 | $168.60 | 5,444,000 |
August 11 2025 | $170.70 | $171.22 | $166.39 | $170.32 | 5,349,600 |
August 08 2025 | $168.09 | $170.80 | $167.97 | $170.18 | 3,774,200 |
August 07 2025 | $166.94 | $168.55 | $166.10 | $168.17 | 3,475,500 |
August 06 2025 | $165.05 | $168.37 | $164.26 | $166.99 | 5,915,400 |
August 05 2025 | $162.91 | $165.11 | $162.72 | $164.14 | 4,643,000 |
August 04 2025 | $163.69 | $164.71 | $162.34 | $162.99 | 5,187,500 |
August 01 2025 | $165.35 | $167.93 | $162.89 | $162.96 | 7,554,100 |
Daily pricing data for Philip Morris International dates back to 3/17/2008, and may be incomplete.
