Philip Morris (PM)
NYSE:PM
Time Period
1Y
Events
Historical Prices
Rows:
Mar 30, 2026
165.71
165.74
163.71
164.83
164.83
+0.79%
4,388,354
0.86
Mar 27, 2026
162.76
165.27
162.25
163.54
163.54
+0.65%
3,619,185
0.71
Mar 26, 2026
165.50
166.00
161.93
162.49
162.49
-1.82%
3,046,341
0.60
Mar 25, 2026
164.56
165.99
163.00
165.50
165.50
+0.99%
3,689,190
0.73
Mar 24, 2026
162.98
167.50
161.82
163.87
163.87
+0.39%
4,823,277
0.96
Mar 23, 2026
164.16
164.96
162.44
163.24
163.24
+0.08%
3,888,291
0.78
Mar 20, 2026
163.53
164.63
161.83
163.11
163.11
-0.16%
9,562,476
1.95
Mar 19, 2026
164.22
165.25
161.85
163.37
163.37
-0.79%
4,469,173
0.90
Mar 18, 2026
171.00
171.00
164.90
166.14
164.67
-3.87%
4,669,606
0.91
Mar 17, 2026
176.15
176.80
172.52
172.83
171.30
-1.12%
3,533,693
0.68
Mar 16, 2026
176.51
177.25
174.60
174.78
173.23
+0.07%
3,444,162
0.65
Mar 13, 2026
173.50
176.05
172.39
174.66
173.11
+1.55%
6,606,576
1.26
Mar 12, 2026
164.26
172.16
163.32
172.00
170.48
+3.09%
6,559,859
1.25
Mar 11, 2026
172.01
172.12
165.26
166.84
165.36
-3.49%
7,379,026
1.41
Mar 10, 2026
172.57
174.28
171.76
172.87
171.34
-0.22%
4,902,993
0.94
Mar 09, 2026
169.50
173.29
169.25
173.25
171.72
+1.92%
5,176,494
0.98
Mar 06, 2026
168.52
170.08
166.90
169.98
168.48
+0.17%
5,070,768
0.96
Mar 05, 2026
176.90
176.90
167.94
169.70
168.20
-5.22%
8,524,380
1.62
Mar 04, 2026
177.50
179.31
175.83
179.04
177.46
+0.62%
4,493,861
0.85
Mar 03, 2026
183.06
183.13
175.64
177.93
176.36
-3.20%
6,757,189
1.28
Mar 02, 2026
186.50
187.50
183.58
183.82
182.19
-1.61%
3,485,482
0.66
Feb 27, 2026
188.14
190.11
185.70
186.83
185.18
-0.36%
5,024,339
0.95
Feb 26, 2026
190.00
190.25
187.16
187.50
185.84
-1.21%
4,871,098
0.92
Feb 25, 2026
186.46
191.30
185.66
189.80
188.12
+1.50%
6,561,309
1.26
Feb 24, 2026
186.23
187.58
183.39
187.00
185.35
-0.12%
4,274,384
0.83
Feb 23, 2026
183.74
188.26
183.53
187.22
185.56
+2.08%
5,081,055
0.99
Feb 20, 2026
184.14
185.00
182.12
183.40
181.78
-0.05%
3,845,529
0.74
Feb 19, 2026
181.99
183.79
180.21
183.50
181.88
+0.45%
3,336,733
0.62
Feb 18, 2026
184.67
185.00
182.15
182.67
181.05
-0.53%
3,549,838
0.66
Feb 17, 2026
187.56
187.56
183.30
183.65
182.03
-2.06%
4,809,596
0.89
Feb 16, 2026
188.49
190.25
186.81
187.51
185.85
0.00%
0
0.00
Feb 13, 2026
188.49
190.25
186.81
187.51
185.85
-0.76%
3,770,609
0.69
Feb 12, 2026
186.05
190.98
185.87
188.95
187.28
+1.44%
5,567,664
1.02
Feb 11, 2026
182.50
188.35
181.97
186.27
184.62
+1.96%
6,572,747
1.22
Feb 10, 2026
181.64
183.31
179.71
182.69
181.07
+0.47%
4,114,493
0.76
Feb 09, 2026
182.17
183.85
178.58
181.83
180.22
-0.54%
5,384,323
0.99
Feb 06, 2026
179.83
186.55
178.00
182.81
181.19
+0.45%
8,571,818
1.61
Feb 05, 2026
182.50
184.40
180.66
182.00
180.39
+0.89%
7,392,257
1.39
Feb 04, 2026
179.26
180.45
177.31
180.39
178.79
+1.92%
8,063,892
1.52
Feb 03, 2026
180.43
181.77
176.84
177.00
175.43
-1.63%
8,389,823
1.59
Feb 02, 2026
180.86
180.86
177.13
179.94
178.35
+0.28%
6,387,051
1.21
Jan 30, 2026
177.84
180.09
175.14
179.44
177.85
+0.87%
8,239,609
1.58
Jan 29, 2026
178.71
180.25
177.03
177.89
176.32
-0.39%
7,578,894
1.46
Jan 28, 2026
178.11
181.00
177.38
178.59
177.01
-0.16%
4,399,144
0.84
Jan 27, 2026
175.97
179.31
174.67
178.88
177.30
+1.78%
3,887,715
0.74
Jan 26, 2026
173.50
176.08
173.11
175.76
174.20
+1.58%
5,300,359
1.00
Jan 23, 2026
170.07
173.25
168.74
173.02
171.49
+1.75%
5,035,961
0.95
Jan 22, 2026
169.08
170.16
167.00
170.05
168.55
+0.73%
4,060,497
0.75
Jan 21, 2026
167.50
169.02
163.13
168.81
167.32
+0.98%
5,897,755
1.09
Jan 20, 2026
170.93
171.62
166.99
167.18
165.70
-3.71%
5,942,670
1.09
Rows: