-
5 DAY PERFORMANCE
+2.75% -
1 MONTH PERFORMANCE
+9.58% -
3 MONTH PERFORMANCE
+11.21% -
6 MONTH PERFORMANCE
+31.95% -
YEAR-TO-DATE PERFORMANCE
+40.02% -
1 YEAR PERFORMANCE
+43.26%
Philip Morris International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $129.66 | $131.72 (1.59%) | $131.96 | $128.81 | 4.91 M | $204.82 B |
| 11/15/2024 | $128.39 | $128.59 (0.16%) | $130.15 | $128.34 | 9.07 M | $199.96 B |
| 11/14/2024 | $124.00 | $128.20 (3.39%) | $128.36 | $123.83 | 6.85 M | $199.35 B |
| 11/13/2024 | $124.85 | $125.24 (0.31%) | $126.42 | $124.21 | 4.94 M | $194.75 B |
| 11/12/2024 | $125.82 | $124.22 (-1.27%) | $125.90 | $123.85 | 3.84 M | $193.16 B |
| 11/11/2024 | $125.90 | $124.95 (-0.75%) | $126.97 | $124.80 | 5.10 M | $194.30 B |
| 11/08/2024 | $124.45 | $126.24 (1.44%) | $126.82 | $123.56 | 6.37 M | $196.30 B |
| 11/07/2024 | $126.53 | $123.78 (-2.17%) | $126.90 | $123.68 | 10.55 M | $192.48 B |
| 11/06/2024 | $132.98 | $125.31 (-5.77%) | $132.98 | $125.14 | 10.22 M | $194.86 B |
| 11/05/2024 | $130.73 | $132.19 (1.12%) | $132.33 | $130.27 | 3.33 M | $205.56 B |
| 11/04/2024 | $131.23 | $130.33 (-0.69%) | $131.64 | $129.68 | 3.92 M | $202.66 B |
| 11/01/2024 | $132.66 | $130.65 (-1.52%) | $133.27 | $130.33 | 5.83 M | $203.16 B |
| 10/31/2024 | $132.25 | $132.70 (0.34%) | $134.15 | $131.87 | 5.67 M | $206.35 B |
| 10/30/2024 | $131.57 | $132.11 (0.41%) | $132.30 | $131.00 | 4.39 M | $205.43 B |
| 10/29/2024 | $130.30 | $131.57 (0.97%) | $132.13 | $130.12 | 5.50 M | $204.59 B |
| 10/28/2024 | $129.63 | $130.50 (0.67%) | $130.54 | $128.74 | 5.53 M | $202.93 B |
| 10/25/2024 | $133.01 | $129.86 (-2.37%) | $133.27 | $129.57 | 3.89 M | $201.93 B |
| 10/24/2024 | $131.89 | $132.80 (0.69%) | $132.91 | $131.34 | 5.38 M | $206.50 B |
| 10/23/2024 | $129.98 | $131.41 (1.1%) | $131.41 | $129.03 | 6.99 M | $204.34 B |
| 10/22/2024 | $123.32 | $131.41 (6.56%) | $131.97 | $123.22 | 14.41 M | $204.34 B |
| 10/21/2024 | $120.19 | $118.96 (-1.02%) | $120.44 | $118.52 | 5.60 M | $184.98 B |
| 10/18/2024 | $120.06 | $120.21 (0.12%) | $120.76 | $119.25 | 4.05 M | $186.93 B |
| 10/17/2024 | $120.90 | $120.14 (-0.63%) | $121.06 | $119.83 | 2.93 M | $186.82 B |
| 10/16/2024 | $120.13 | $120.89 (0.63%) | $120.99 | $119.81 | 2.79 M | $187.98 B |
| 10/15/2024 | $120.28 | $120.42 (0.12%) | $121.32 | $120.03 | 5.50 M | $187.25 B |
| 10/14/2024 | $120.01 | $120.08 (0.06%) | $120.39 | $119.58 | 3.72 M | $186.72 B |
| 10/11/2024 | $119.65 | $120.10 (0.38%) | $120.17 | $119.03 | 2.63 M | $186.76 B |
| 10/10/2024 | $120.62 | $119.39 (-1.02%) | $121.58 | $119.13 | 3.61 M | $185.65 B |
| 10/09/2024 | $118.81 | $120.18 (1.15%) | $120.29 | $118.71 | 3.21 M | $186.88 B |
| 10/08/2024 | $119.24 | $118.80 (-0.37%) | $119.58 | $118.25 | 3.52 M | $184.73 B |
| 10/07/2024 | $118.91 | $118.91 (0%) | $118.96 | $118.28 | 5.11 M | $184.91 B |
| 10/04/2024 | $117.74 | $119.10 (1.16%) | $119.11 | $117.53 | 4.12 M | $185.20 B |
| 10/03/2024 | $119.27 | $118.38 (-0.75%) | $119.60 | $117.80 | 4.52 M | $184.08 B |
| 10/02/2024 | $120.30 | $119.60 (-0.58%) | $120.37 | $119.27 | 3.43 M | $185.98 B |
| 10/01/2024 | $121.50 | $120.59 (-0.75%) | $121.96 | $120.33 | 5.47 M | $187.52 B |
| 09/30/2024 | $121.30 | $121.40 (0.08%) | $121.77 | $120.55 | 6.95 M | $188.78 B |
| 09/27/2024 | $121.12 | $120.62 (-0.41%) | $121.49 | $120.56 | 6.05 M | $187.56 B |
| 09/26/2024 | $120.20 | $120.85 (0.54%) | $121.43 | $119.70 | 6.35 M | $187.92 B |
| 09/25/2024 | $121.90 | $121.69 (-0.17%) | $122.76 | $121.04 | 6.47 M | $189.23 B |
| 09/24/2024 | $120.42 | $121.21 (0.66%) | $121.57 | $120.13 | 4.06 M | $188.48 B |
| 09/23/2024 | $120.93 | $121.09 (0.13%) | $121.60 | $120.42 | 4.64 M | $188.29 B |
| 09/20/2024 | $119.50 | $120.79 (1.08%) | $120.85 | $119.16 | 18.37 M | $187.83 B |
| 09/19/2024 | $120.60 | $119.74 (-0.71%) | $120.76 | $119.40 | 7.69 M | $186.20 B |
| 09/18/2024 | $122.91 | $120.96 (-1.59%) | $123.00 | $120.39 | 9.40 M | $188.09 B |
| 09/17/2024 | $124.80 | $123.23 (-1.26%) | $125.08 | $122.07 | 6.35 M | $191.62 B |
| 09/16/2024 | $126.15 | $125.97 (-0.14%) | $126.99 | $125.34 | 5.55 M | $195.88 B |
| 09/13/2024 | $124.92 | $125.62 (0.56%) | $125.87 | $124.46 | 3.78 M | $195.34 B |
| 09/12/2024 | $125.00 | $124.65 (-0.28%) | $125.50 | $123.30 | 6.06 M | $193.83 B |
| 09/11/2024 | $126.50 | $125.26 (-0.98%) | $126.50 | $124.22 | 4.51 M | $194.78 B |
| 09/10/2024 | $127.36 | $126.75 (-0.48%) | $127.91 | $125.63 | 4.92 M | $197.10 B |
| 09/09/2024 | $125.72 | $127.45 (1.38%) | $128.22 | $125.72 | 4.50 M | $198.18 B |
| 09/06/2024 | $125.06 | $125.81 (0.6%) | $126.45 | $125.00 | 8.41 M | $195.63 B |
| 09/05/2024 | $126.88 | $125.18 (-1.34%) | $127.45 | $125.03 | 5.64 M | $194.65 B |
| 09/04/2024 | $126.00 | $126.61 (0.48%) | $127.41 | $125.29 | 5.34 M | $196.88 B |
| 09/03/2024 | $123.57 | $125.71 (1.73%) | $126.19 | $123.21 | 6.35 M | $195.48 B |
| 08/30/2024 | $122.73 | $123.29 (0.46%) | $123.45 | $122.32 | 5.60 M | $191.72 B |
| 08/29/2024 | $122.86 | $122.55 (-0.25%) | $122.86 | $121.76 | 3.62 M | $190.57 B |
| 08/28/2024 | $122.65 | $122.57 (-0.07%) | $123.05 | $121.95 | 4.43 M | $190.60 B |
| 08/27/2024 | $121.76 | $122.41 (0.53%) | $122.55 | $121.29 | 3.51 M | $190.35 B |
| 08/26/2024 | $120.03 | $121.25 (1.02%) | $121.60 | $120.03 | 3.06 M | $188.54 B |
| 08/23/2024 | $120.10 | $120.15 (0.04%) | $120.27 | $119.57 | 2.90 M | $186.83 B |
| 08/22/2024 | $120.01 | $120.10 (0.07%) | $120.21 | $119.10 | 4.16 M | $186.76 B |
| 08/21/2024 | $119.17 | $120.00 (0.7%) | $120.09 | $118.96 | 4.16 M | $186.60 B |
| 08/20/2024 | $118.46 | $118.98 (0.44%) | $119.10 | $118.09 | 3.84 M | $185.01 B |
| 08/19/2024 | $118.14 | $118.45 (0.26%) | $118.84 | $117.95 | 3.70 M | $184.19 B |