Education
About Us
Working with TipRanks
Follow Us
Philip Morris (PM)
NYSE:PM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
159.37
162.32
159.27
162.06
162.06
+1.48%
4,728,444
0.70
Dec 22, 2025
157.01
161.18
156.99
159.70
159.70
+1.82%
7,391,483
1.09
Dec 19, 2025
157.24
159.85
156.65
156.84
156.84
-0.30%
18,081,289
2.76
Dec 18, 2025
158.29
159.01
156.49
157.31
157.31
-0.82%
5,386,444
0.81
Dec 17, 2025
157.50
159.56
156.77
158.61
158.61
+0.42%
8,460,974
1.28
Dec 16, 2025
158.75
159.87
157.48
157.95
157.95
-0.29%
5,953,695
0.90
Dec 15, 2025
154.10
159.27
153.53
158.41
158.41
+3.10%
7,020,498
1.07
Dec 12, 2025
151.00
153.72
149.51
153.65
153.65
+1.79%
5,781,767
0.88
Dec 11, 2025
150.99
152.64
150.42
150.95
150.95
+0.79%
4,130,225
0.63
Dec 10, 2025
150.05
150.59
148.21
149.77
149.77
-0.40%
9,023,093
1.39
Dec 09, 2025
149.19
150.89
148.03
150.37
150.37
+1.40%
5,065,196
0.78
Dec 08, 2025
147.56
149.87
146.65
148.29
148.29
+0.32%
6,657,845
1.03
Dec 05, 2025
148.21
148.92
147.30
147.81
147.81
-0.52%
5,456,486
0.84
Dec 04, 2025
150.80
151.71
146.35
148.58
148.58
-2.06%
8,566,632
1.34
Dec 03, 2025
155.13
155.56
151.56
151.71
151.71
-1.88%
3,827,162
0.59
Dec 02, 2025
156.05
156.38
153.43
154.62
154.62
-0.98%
4,771,449
0.73
Dec 01, 2025
157.36
157.99
155.51
156.15
156.15
-0.84%
3,454,052
0.53
Nov 28, 2025
155.30
157.53
155.30
157.48
157.48
+0.63%
1,878,279
0.29
Nov 26, 2025
157.94
158.22
156.29
156.49
156.49
-0.58%
4,172,243
0.63
Nov 25, 2025
152.68
158.23
152.40
157.41
157.41
+4.20%
7,287,064
1.10
Nov 24, 2025
154.01
155.17
150.09
151.06
151.06
-2.69%
13,674,840
2.11
Nov 21, 2025
156.39
157.79
154.41
155.24
155.24
-0.26%
6,834,619
1.06
Nov 20, 2025
155.57
156.29
154.13
155.65
155.65
+0.03%
4,021,151
0.62
Nov 19, 2025
155.51
156.67
154.00
155.61
155.61
-0.15%
4,343,181
0.67
Nov 18, 2025
154.12
157.62
152.81
155.85
155.85
+2.02%
5,144,077
0.80
Nov 17, 2025
154.92
154.92
151.77
152.76
152.76
-1.72%
4,709,003
0.73
Nov 14, 2025
155.25
155.55
152.82
155.43
155.43
+0.18%
3,529,744
0.55
Nov 13, 2025
155.69
156.06
153.00
155.15
155.15
-0.26%
5,293,641
0.82
Nov 12, 2025
156.25
157.35
155.50
155.56
155.56
-0.79%
4,782,251
0.75
Nov 11, 2025
155.42
157.51
155.27
156.80
156.80
+1.12%
3,570,358
0.55
Nov 10, 2025
152.10
155.16
151.35
155.07
155.07
+1.10%
4,976,851
0.77
Nov 07, 2025
151.25
153.52
149.37
153.39
153.39
+2.33%
7,365,241
1.15
Nov 06, 2025
148.47
150.88
147.34
149.90
149.90
+1.01%
7,315,072
1.15
Nov 05, 2025
148.19
150.43
147.25
148.40
148.40
+0.50%
5,928,412
0.94
Nov 04, 2025
145.74
147.77
144.22
147.66
147.66
+2.12%
5,712,896
0.90
Nov 03, 2025
143.50
145.12
142.11
144.60
144.60
+0.19%
5,056,060
0.80
Oct 31, 2025
145.31
145.54
143.17
144.33
144.33
-0.98%
6,199,238
0.98
Oct 30, 2025
146.78
147.43
145.04
145.76
145.76
-0.69%
5,743,738
0.91
Oct 29, 2025
149.24
150.14
146.39
146.77
146.77
-2.03%
7,632,583
1.20
Oct 28, 2025
153.00
153.08
148.14
149.81
149.81
-2.22%
7,724,598
1.21
Oct 27, 2025
156.84
156.86
152.93
153.21
153.21
-2.80%
10,103,290
1.59
Oct 24, 2025
158.08
158.62
157.38
157.62
157.62
-0.05%
6,303,796
0.99
Oct 23, 2025
157.94
159.11
156.35
157.70
157.70
+0.54%
8,147,392
1.28
Oct 22, 2025
151.87
156.96
151.00
156.86
156.86
+3.20%
12,741,400
2.04
Oct 21, 2025
154.67
155.93
142.33
152.00
152.00
-3.83%
28,418,141
4.77
Oct 20, 2025
158.16
160.70
157.18
158.06
158.06
0.00%
7,776,993
1.26
Oct 17, 2025
157.03
158.98
156.87
158.06
158.06
+1.33%
5,371,888
0.87
Oct 16, 2025
158.69
158.69
155.68
155.98
155.98
-1.11%
5,110,016
0.83
Oct 15, 2025
157.84
159.95
157.45
157.73
157.73
-0.84%
4,683,588
0.76
Oct 14, 2025
158.43
161.15
157.94
159.07
159.07
-0.25%
6,199,221
1.01
Rows: