Philip Morris International (PM) Stock Chart & Stock Price History

$125.99

+0.37 (+0.29%)

(As of 09/16/2024 ET)

Philip Morris International Stock Price Performance

5 Day Performance: +0.58%
1 Month Performance: +6.71%
3 Month Performance: +23.28%
6 Month Performance: +33.65%
Year-To-Date Performance: +33.92%
1 Year Performance: +31.53%

Receive PM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Philip Morris International and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company

War on Elon Escalates…

Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adoption of this technology for decades. By doing so he has put himself in the crosshairs of an ideological war with the global elites. And yet, while this new technology threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

Click here to learn how you can benefit from its widespread distribution.

PM Stock Chart for Tuesday, September, 17, 2024

Philip Morris International Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/16/2024	$125.62	$125.99 +0.29%	$126.99	$125.35	5.55 million shs	$195.86 billion
09/13/2024	$124.65	$125.63 +0.79%	$125.87	$124.46	3.78 million shs	$195.33 billion
09/12/2024	$125.26	$124.65 -0.49%	$125.50	$123.30	6.01 million shs	$193.78 billion
09/11/2024	$126.75	$125.26 -1.18%	$126.50	$124.22	4.49 million shs	$194.72 billion
09/10/2024	$127.45	$126.75 -0.55%	$127.91	$125.63	4.90 million shs	$197.04 billion
09/09/2024	$125.81	$127.45 +1.30%	$128.22	$125.72	4.50 million shs	$198.13 billion
Get the Latest News and Ratings for PM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Philip Morris International and its competitors with MarketBeat's FREE daily newsletter.
09/06/2024	$125.18	$125.81 +0.50%	$126.45	$125.00	6.34 million shs	$195.58 billion
09/05/2024	$126.61	$125.18 -1.13%	$127.45	$125.03	5.41 million shs	$194.60 billion
09/04/2024	$125.72	$126.61 +0.71%	$127.41	$125.29	5.34 million shs	$196.85 billion
09/03/2024	$123.29	$125.72 +1.97%	$126.19	$123.21	6.35 million shs	$195.47 billion
09/02/2024	$123.29	$123.29	$123.45	$122.32	5.60 million shs	$191.69 billion
08/30/2024	$122.58	$123.29 +0.58%	$123.45	$122.32	5.55 million shs	$191.66 billion
08/29/2024	$122.57	$122.58 +0.01%	$122.83	$121.76	3.62 million shs	$190.56 billion
08/28/2024	$122.41	$122.57 +0.13%	$123.05	$121.95	4.43 million shs	$190.54 billion
08/27/2024	$121.25	$122.41 +0.96%	$122.54	$121.29	3.51 million shs	$190.29 billion
08/26/2024	$120.15	$121.25 +0.92%	$121.60	$120.03	2.99 million shs	$188.49 billion
08/23/2024	$120.12	$120.15 +0.02%	$120.27	$119.57	2.82 million shs	$186.78 billion
08/22/2024	$120.01	$120.12 +0.09%	$120.21	$119.10	4.16 million shs	$186.73 billion
08/21/2024	$118.99	$120.01 +0.86%	$120.09	$118.96	4.16 million shs	$186.56 billion
08/20/2024	$118.45	$118.99 +0.46%	$119.10	$118.09	3.84 million shs	$184.98 billion
08/19/2024	$118.06	$118.45 +0.33%	$118.84	$117.95	3.66 million shs	$184.14 billion
08/16/2024	$117.89	$118.07 +0.15%	$118.40	$117.23	3.71 million shs	$183.55 billion
08/15/2024	$117.20	$117.89 +0.59%	$117.94	$116.61	4.42 million shs	$183.27 billion
08/14/2024	$117.91	$117.20 -0.60%	$118.08	$117.09	4.03 million shs	$182.19 billion
08/13/2024	$116.09	$117.91 +1.57%	$118.07	$115.87	5.33 million shs	$183.30 billion
08/12/2024	$116.01	$116.09 +0.07%	$116.77	$115.72	4.57 million shs	$180.47 billion
08/09/2024	$116.30	$116.01 -0.25%	$116.57	$115.65	3.81 million shs	$180.34 billion
08/08/2024	$115.74	$116.30 +0.48%	$116.87	$114.98	3.55 million shs	$180.79 billion
08/07/2024	$114.19	$115.74 +1.36%	$116.43	$114.20	3.61 million shs	$179.92 billion
08/06/2024	$113.56	$114.19 +0.55%	$115.41	$113.20	6.27 million shs	$177.51 billion
08/05/2024	$117.82	$113.56 -3.62%	$117.96	$113.15	10.88 million shs	$176.54 billion
08/02/2024	$117.44	$117.82 +0.32%	$119.06	$115.16	7.34 million shs	$183.19 billion
08/01/2024	$115.16	$117.44 +1.98%	$117.83	$114.91	7.06 million shs	$182.60 billion
07/31/2024	$114.70	$115.16 +0.40%	$116.27	$113.99	5.52 million shs	$179.05 billion
07/30/2024	$114.40	$114.70 +0.26%	$114.83	$113.62	5.12 million shs	$178.34 billion
07/29/2024	$113.36	$114.40 +0.92%	$114.47	$112.43	4.82 million shs	$177.87 billion
07/26/2024	$113.22	$113.43 +0.19%	$113.49	$112.56	5.38 million shs	$176.33 billion
07/25/2024	$111.44	$113.22 +1.60%	$113.68	$111.41	6.98 million shs	$176.01 billion
07/24/2024	$109.57	$111.44 +1.71%	$111.69	$109.37	7.34 million shs	$173.24 billion
07/23/2024	$107.22	$109.57 +2.19%	$111.33	$108.00	7.56 million shs	$170.33 billion
We recommended Nvidia in 2016, now we’re recommending this… (Ad) The AI boom is just getting started. And the real wealth has still to be made… You must read this new presentation from Porter Stansberry.
07/22/2024	$107.12	$107.22 +0.09%	$107.72	$106.76	5.59 million shs	$166.68 billion
07/19/2024	$107.46	$107.12 -0.32%	$108.58	$106.97	4.77 million shs	$166.52 billion
07/18/2024	$108.31	$107.46 -0.78%	$109.18	$107.18	4.51 million shs	$167.05 billion
07/17/2024	$106.10	$108.31 +2.08%	$108.81	$106.35	5.39 million shs	$168.37 billion
07/16/2024	$105.07	$106.10 +0.98%	$106.14	$104.84	2.73 million shs	$164.94 billion
07/15/2024	$105.95	$105.07 -0.83%	$106.13	$104.92	3.56 million shs	$163.34 billion
07/12/2024	$105.00	$105.95 +0.90%	$106.63	$105.00	3.52 million shs	$164.71 billion
07/11/2024	$102.77	$105.00 +2.17%	$105.00	$102.75	3.74 million shs	$163.23 billion
07/10/2024	$101.67	$102.77 +1.08%	$102.92	$101.68	3.09 million shs	$159.76 billion
07/09/2024	$102.58	$101.67 -0.89%	$102.90	$101.63	4.46 million shs	$158.05 billion
07/08/2024	$102.12	$102.58 +0.45%	$102.95	$101.87	6.08 million shs	$159.47 billion
07/05/2024	$101.42	$102.12 +0.69%	$102.35	$100.80	3.41 million shs	$158.75 billion
07/04/2024	$101.36	$101.42 +0.06%	$101.93	$101.11	1.65 million shs	$157.66 billion
07/03/2024	$101.64	$101.36 -0.28%	$101.93	$101.11	1.65 million shs	$157.57 billion
07/02/2024	$101.25	$101.64 +0.39%	$101.94	$101.11	2.90 million shs	$158.01 billion
07/01/2024	$101.33	$101.25 -0.08%	$103.29	$101.18	2.77 million shs	$157.40 billion
06/28/2024	$101.56	$101.39 -0.17%	$101.76	$100.92	7.30 million shs	$157.62 billion
06/27/2024	$101.91	$101.56 -0.34%	$102.29	$101.09	4.15 million shs	$157.88 billion
06/26/2024	$102.05	$101.91 -0.14%	$102.25	$101.47	4.32 million shs	$158.43 billion
06/25/2024	$101.90	$102.05 +0.15%	$102.14	$101.35	7.27 million shs	$158.64 billion
06/24/2024	$99.92	$101.90 +1.98%	$102.06	$99.86	6.49 million shs	$158.41 billion
06/21/2024	$101.20	$99.92 -1.26%	$100.50	$98.93	10.03 million shs	$155.33 billion
06/20/2024	$101.24	$101.20 -0.04%	$101.74	$100.61	4.64 million shs	$157.32 billion
06/19/2024	$101.24	$101.24	$101.87	$99.31	5.99 million shs	$157.38 billion
06/18/2024	$102.05	$101.24 -0.79%	$101.87	$99.31	5.86 million shs	$157.38 billion
06/17/2024	$102.20	$102.05 -0.15%	$102.20	$101.23	4.70 million shs	$158.64 billion