Education
About Us
Working with TipRanks
Follow Us
Philip Morris (PM)
NYSE:PM
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
178.11
181.00
177.38
178.59
178.59
-0.16%
4,399,144
0.84
Jan 27, 2026
175.97
179.31
174.67
178.88
178.88
+1.78%
3,887,715
0.74
Jan 26, 2026
173.50
176.08
173.11
175.76
175.76
+1.58%
5,300,359
1.00
Jan 23, 2026
170.07
173.25
168.74
173.02
173.02
+1.75%
5,035,493
0.95
Jan 22, 2026
169.08
170.16
167.00
170.05
170.05
+0.73%
4,060,497
0.75
Jan 21, 2026
167.50
169.02
163.13
168.81
168.81
+0.97%
5,897,755
1.09
Jan 20, 2026
170.93
171.62
166.99
167.18
167.18
-3.71%
5,939,996
1.09
Jan 19, 2026
171.67
174.28
170.77
173.62
173.62
0.00%
0
0.00
Jan 16, 2026
171.67
174.28
170.77
173.62
173.62
+0.61%
5,068,244
0.84
Jan 15, 2026
170.34
174.01
170.03
172.56
172.56
+0.87%
4,997,237
0.82
Jan 14, 2026
166.65
171.33
166.57
171.08
171.08
+3.15%
6,383,354
1.05
Jan 13, 2026
164.65
166.76
163.31
165.85
165.85
+0.42%
3,983,222
0.66
Jan 12, 2026
162.88
165.33
162.33
165.16
165.16
+1.57%
6,045,155
1.00
Jan 09, 2026
159.18
162.78
159.18
162.61
162.61
+2.39%
4,371,146
0.72
Jan 08, 2026
155.83
159.43
155.51
158.81
158.81
+2.36%
3,668,199
0.60
Jan 07, 2026
155.01
156.42
153.71
155.15
155.15
>-0.01%
6,114,314
1.00
Jan 06, 2026
159.77
160.20
155.14
155.16
155.16
-2.94%
5,223,417
0.85
Jan 05, 2026
159.00
160.45
155.30
159.86
159.86
-0.27%
8,234,429
1.35
Jan 02, 2026
160.26
162.15
159.21
160.30
160.30
-0.06%
3,938,123
0.64
Jan 01, 2026
161.49
161.99
160.29
160.40
160.40
0.00%
0
0.00
Dec 31, 2025
161.49
161.99
160.29
160.40
160.40
-0.96%
2,590,539
0.41
Dec 30, 2025
161.60
162.38
161.17
161.95
161.95
<+0.01%
2,900,247
0.45
Dec 29, 2025
161.05
162.28
160.28
161.94
161.94
+0.55%
3,626,725
0.56
Dec 26, 2025
161.17
162.62
160.89
161.05
161.05
-0.07%
3,795,267
0.58
Dec 25, 2025
162.26
163.70
161.92
162.64
161.17
0.00%
0
0.00
Dec 24, 2025
162.26
163.70
161.92
162.64
161.17
+0.36%
1,754,444
0.26
Dec 23, 2025
159.37
162.32
159.27
162.06
160.60
+1.48%
4,728,444
0.71
Dec 22, 2025
157.01
161.18
156.99
159.70
158.26
+1.82%
7,391,483
1.11
Dec 19, 2025
157.24
159.85
156.65
156.84
155.42
-0.30%
18,081,290
2.80
Dec 18, 2025
158.29
159.01
156.49
157.31
155.89
-0.82%
5,386,444
0.83
Dec 17, 2025
157.50
159.56
156.77
158.61
157.18
+0.42%
8,460,974
1.30
Dec 16, 2025
158.75
159.87
157.48
157.95
156.52
-0.29%
5,953,695
0.91
Dec 15, 2025
154.10
159.27
153.53
158.41
156.98
+3.10%
7,020,498
1.08
Dec 12, 2025
151.00
153.72
149.51
153.65
152.26
+1.79%
5,781,767
0.89
Dec 11, 2025
150.99
152.64
150.42
150.95
149.59
+0.79%
4,130,225
0.63
Dec 10, 2025
150.05
150.59
148.21
149.77
148.42
-0.40%
9,023,093
1.40
Dec 09, 2025
149.19
150.89
148.03
150.37
149.01
+1.40%
5,065,196
0.79
Dec 08, 2025
147.56
149.87
146.65
148.29
146.95
+0.32%
6,657,845
1.04
Dec 05, 2025
148.21
148.92
147.30
147.81
146.47
-0.52%
5,456,486
0.86
Dec 04, 2025
150.80
151.71
146.35
148.58
147.24
-2.06%
8,566,632
1.35
Dec 03, 2025
155.13
155.56
151.56
151.71
150.34
-1.88%
3,827,162
0.60
Dec 02, 2025
156.05
156.38
153.43
154.62
153.22
-0.98%
4,771,449
0.75
Dec 01, 2025
157.36
157.99
155.51
156.15
154.74
-0.84%
3,454,052
0.54
Nov 28, 2025
155.30
157.53
155.30
157.48
156.06
+0.63%
1,878,279
0.29
Nov 27, 2025
157.94
158.22
156.29
156.49
155.08
0.00%
0
0.00
Nov 26, 2025
157.94
158.22
156.29
156.49
155.08
-0.58%
4,172,243
0.64
Nov 25, 2025
152.68
158.23
152.40
157.41
155.99
+4.20%
7,287,064
1.12
Nov 24, 2025
154.01
155.17
150.09
151.06
149.69
-2.69%
13,674,840
2.14
Nov 21, 2025
156.39
157.79
154.41
155.24
153.84
-0.26%
6,834,619
1.07
Nov 20, 2025
155.57
156.29
154.13
155.65
154.24
+0.03%
4,021,151
0.63
Rows: