5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
+9.76%
3 MONTH PERFORMANCE
+17.89%
6 MONTH PERFORMANCE
+6.16%
YEAR-TO-DATE PERFORMANCE
+14.40%
1 YEAR PERFORMANCE
+21.06%
Philip Morris International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $181.99 | $183.50 (0.83%) | $183.79 | $180.21 | 3.34 M | $276.05 B |
| 02/18/2026 | $184.67 | $182.67 (-1.08%) | $185.00 | $182.15 | 3.55 M | $274.80 B |
| 02/17/2026 | $187.56 | $183.65 (-2.08%) | $187.56 | $183.30 | 4.81 M | $276.27 B |
| 02/13/2026 | $188.49 | $187.51 (-0.52%) | $190.25 | $186.81 | 3.77 M | $282.08 B |
| 02/12/2026 | $186.05 | $188.95 (1.56%) | $190.98 | $185.87 | 5.57 M | $284.25 B |
| 02/11/2026 | $182.50 | $186.27 (2.07%) | $188.35 | $181.97 | 6.57 M | $280.21 B |
| 02/10/2026 | $181.64 | $182.69 (0.58%) | $183.31 | $179.71 | 4.11 M | $274.83 B |
| 02/09/2026 | $182.17 | $181.83 (-0.19%) | $183.85 | $178.58 | 5.38 M | $273.54 B |
| 02/06/2026 | $179.83 | $182.81 (1.66%) | $186.55 | $178.00 | 8.57 M | $275.01 B |
| 02/05/2026 | $182.50 | $182.00 (-0.27%) | $184.40 | $180.66 | 7.39 M | $273.79 B |
| 02/04/2026 | $179.26 | $180.39 (0.63%) | $180.45 | $177.31 | 8.06 M | $271.37 B |
| 02/03/2026 | $180.43 | $177.00 (-1.9%) | $181.77 | $176.84 | 8.39 M | $266.27 B |
| 02/02/2026 | $180.86 | $179.94 (-0.51%) | $180.86 | $177.13 | 6.39 M | $270.69 B |
| 01/30/2026 | $177.84 | $179.44 (0.9%) | $180.09 | $175.14 | 8.24 M | $279.39 B |
| 01/29/2026 | $178.71 | $177.89 (-0.46%) | $180.25 | $177.03 | 7.58 M | $276.97 B |
| 01/28/2026 | $178.11 | $178.59 (0.27%) | $181.00 | $177.38 | 4.40 M | $278.06 B |
| 01/27/2026 | $175.97 | $178.88 (1.65%) | $179.31 | $174.67 | 3.89 M | $278.52 B |
| 01/26/2026 | $173.50 | $175.76 (1.3%) | $176.08 | $173.11 | 5.30 M | $273.66 B |
| 01/23/2026 | $170.07 | $173.02 (1.73%) | $173.25 | $168.74 | 5.04 M | $269.39 B |
| 01/22/2026 | $169.08 | $170.05 (0.57%) | $170.16 | $167.00 | 4.06 M | $264.77 B |
| 01/21/2026 | $167.50 | $168.81 (0.78%) | $169.02 | $163.13 | 5.90 M | $262.84 B |
| 01/20/2026 | $170.93 | $167.18 (-2.19%) | $171.62 | $166.99 | 5.94 M | $260.30 B |
| 01/16/2026 | $171.67 | $173.62 (1.14%) | $174.28 | $170.77 | 5.07 M | $270.33 B |
| 01/15/2026 | $170.34 | $172.56 (1.3%) | $174.01 | $170.03 | 5.00 M | $268.68 B |
| 01/14/2026 | $166.65 | $171.08 (2.66%) | $171.33 | $166.57 | 6.38 M | $266.37 B |
| 01/13/2026 | $164.65 | $165.85 (0.73%) | $166.76 | $163.31 | 3.98 M | $258.23 B |
| 01/12/2026 | $162.88 | $165.16 (1.4%) | $165.33 | $162.33 | 6.05 M | $257.15 B |
| 01/09/2026 | $159.18 | $162.61 (2.15%) | $162.78 | $159.18 | 4.37 M | $253.18 B |
| 01/08/2026 | $155.83 | $158.81 (1.91%) | $159.43 | $155.51 | 3.67 M | $247.27 B |
| 01/07/2026 | $155.01 | $155.15 (0.09%) | $156.42 | $153.71 | 6.11 M | $241.57 B |
| 01/06/2026 | $159.77 | $155.16 (-2.89%) | $160.20 | $155.14 | 5.22 M | $241.58 B |
| 01/05/2026 | $159.00 | $159.86 (0.54%) | $160.45 | $155.30 | 8.23 M | $248.90 B |
| 01/02/2026 | $160.26 | $160.30 (0.02%) | $162.15 | $159.21 | 3.94 M | $249.59 B |
| 12/31/2025 | $161.49 | $160.40 (-0.67%) | $161.99 | $160.29 | 2.59 M | $249.74 B |
| 12/30/2025 | $161.60 | $161.97 (0.23%) | $162.38 | $161.17 | 2.90 M | $252.19 B |
| 12/29/2025 | $161.05 | $161.94 (0.55%) | $162.28 | $160.28 | 3.63 M | $252.14 B |
| 12/26/2025 | $161.17 | $161.05 (-0.07%) | $162.62 | $160.89 | 3.80 M | $250.75 B |
| 12/24/2025 | $162.26 | $162.64 (0.23%) | $163.70 | $161.92 | 1.75 M | $253.23 B |
| 12/23/2025 | $159.37 | $162.06 (1.69%) | $162.32 | $159.27 | 4.73 M | $252.33 B |
| 12/22/2025 | $157.01 | $159.70 (1.71%) | $161.18 | $156.99 | 7.39 M | $248.65 B |
| 12/19/2025 | $157.24 | $156.84 (-0.25%) | $159.85 | $156.65 | 18.08 M | $244.20 B |
| 12/18/2025 | $158.29 | $157.31 (-0.62%) | $159.01 | $156.49 | 5.39 M | $244.93 B |
| 12/17/2025 | $157.50 | $158.61 (0.7%) | $159.56 | $156.77 | 8.46 M | $246.96 B |
| 12/16/2025 | $158.75 | $157.95 (-0.5%) | $159.87 | $157.48 | 5.95 M | $245.93 B |
| 12/15/2025 | $154.10 | $158.41 (2.8%) | $159.27 | $153.53 | 7.02 M | $246.64 B |
| 12/12/2025 | $151.00 | $153.65 (1.75%) | $153.72 | $149.51 | 5.78 M | $239.23 B |
| 12/11/2025 | $150.99 | $150.95 (-0.03%) | $152.64 | $150.42 | 4.13 M | $235.03 B |
| 12/10/2025 | $150.05 | $149.77 (-0.19%) | $150.59 | $148.21 | 9.02 M | $233.19 B |
| 12/09/2025 | $149.19 | $150.37 (0.79%) | $150.89 | $148.03 | 5.07 M | $234.13 B |
| 12/08/2025 | $147.56 | $148.29 (0.49%) | $149.87 | $146.65 | 6.66 M | $230.89 B |
| 12/05/2025 | $148.21 | $147.81 (-0.27%) | $148.92 | $147.30 | 5.46 M | $230.14 B |
| 12/04/2025 | $150.80 | $148.58 (-1.47%) | $151.71 | $146.35 | 8.57 M | $231.34 B |
| 12/03/2025 | $155.13 | $151.71 (-2.2%) | $155.56 | $151.56 | 3.83 M | $236.21 B |
| 12/02/2025 | $156.05 | $154.62 (-0.92%) | $156.38 | $153.43 | 4.77 M | $240.74 B |
| 12/01/2025 | $157.36 | $156.15 (-0.77%) | $157.99 | $155.51 | 3.45 M | $243.13 B |
| 11/28/2025 | $155.30 | $157.48 (1.4%) | $157.53 | $155.30 | 1.88 M | $245.20 B |
| 11/26/2025 | $157.94 | $156.49 (-0.92%) | $158.22 | $156.29 | 4.17 M | $243.65 B |
| 11/25/2025 | $152.68 | $157.41 (3.1%) | $158.23 | $152.40 | 7.29 M | $245.09 B |
| 11/24/2025 | $154.01 | $151.06 (-1.92%) | $155.17 | $150.09 | 13.67 M | $235.20 B |
| 11/21/2025 | $156.39 | $155.24 (-0.74%) | $157.79 | $154.41 | 6.83 M | $241.71 B |
| 11/20/2025 | $155.57 | $155.65 (0.05%) | $156.29 | $154.13 | 4.02 M | $242.35 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.
