5 DAY PERFORMANCE
+5.93%
1 MONTH PERFORMANCE
+5.43%
3 MONTH PERFORMANCE
+35.12%
6 MONTH PERFORMANCE
+32.98%
YEAR-TO-DATE PERFORMANCE
+33.05%
1 YEAR PERFORMANCE
+80.73%
Philip Morris International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $158.54 | $160.08 (0.97%) | $161.03 | $156.88 | 4.93 M | $247.65 B |
| 04/14/2025 | $155.44 | $157.59 (1.38%) | $158.23 | $154.35 | 5.89 M | $244.89 B |
| 04/11/2025 | $151.88 | $153.89 (1.32%) | $155.28 | $151.30 | 6.46 M | $239.15 B |
| 04/10/2025 | $152.80 | $151.17 (-1.07%) | $153.73 | $149.08 | 7.82 M | $234.92 B |
| 04/09/2025 | $148.63 | $151.80 (2.13%) | $152.94 | $146.15 | 10.28 M | $235.90 B |
| 04/08/2025 | $152.75 | $149.23 (-2.3%) | $153.29 | $146.80 | 9.02 M | $231.90 B |
| 04/07/2025 | $147.17 | $151.23 (2.76%) | $152.83 | $145.08 | 9.98 M | $235.01 B |
| 04/04/2025 | $161.27 | $150.62 (-6.6%) | $162.00 | $150.09 | 11.95 M | $234.06 B |
| 04/03/2025 | $159.44 | $162.07 (1.65%) | $163.08 | $158.25 | 10.58 M | $251.86 B |
| 04/02/2025 | $158.09 | $156.17 (-1.21%) | $158.37 | $154.72 | 3.89 M | $242.69 B |
| 04/01/2025 | $158.50 | $158.09 (-0.26%) | $158.68 | $156.74 | 4.43 M | $245.67 B |
| 03/31/2025 | $156.09 | $158.73 (1.69%) | $159.35 | $156.00 | 8.40 M | $246.67 B |
| 03/28/2025 | $155.09 | $155.16 (0.05%) | $156.11 | $153.54 | 4.33 M | $241.12 B |
| 03/27/2025 | $154.36 | $155.01 (0.42%) | $155.76 | $154.01 | 4.40 M | $240.89 B |
| 03/26/2025 | $152.00 | $154.33 (1.53%) | $154.77 | $151.96 | 4.32 M | $239.83 B |
| 03/25/2025 | $152.00 | $152.21 (0.14%) | $152.38 | $150.10 | 3.80 M | $236.53 B |
| 03/24/2025 | $152.00 | $151.55 (-0.3%) | $152.98 | $150.74 | 6.07 M | $235.51 B |
| 03/21/2025 | $152.38 | $151.48 (-0.59%) | $152.68 | $150.35 | 11.19 M | $235.40 B |
| 03/20/2025 | $152.71 | $152.47 (-0.16%) | $153.04 | $151.46 | 5.02 M | $236.94 B |
| 03/19/2025 | $153.93 | $154.29 (0.23%) | $154.51 | $152.22 | 4.20 M | $239.77 B |
| 03/18/2025 | $155.50 | $153.84 (-1.07%) | $157.00 | $153.59 | 8.02 M | $239.07 B |
| 03/17/2025 | $152.85 | $155.71 (1.87%) | $155.73 | $152.13 | 6.68 M | $241.97 B |
| 03/14/2025 | $150.55 | $151.88 (0.88%) | $152.02 | $149.80 | 5.54 M | $236.02 B |
| 03/13/2025 | $151.72 | $150.49 (-0.81%) | $152.76 | $150.15 | 6.26 M | $233.86 B |
| 03/12/2025 | $151.84 | $151.32 (-0.34%) | $152.55 | $150.31 | 5.18 M | $235.15 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 |
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.
