Philip Morris International (PM)

Historical Prices For Philip Morris International (PM)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	170.96	171.36	168.78	170.24	7,827,663	170.24
4/24/2025	168.33	170.51	166.46	170.07	8,563,759	170.07
4/23/2025	168.94	171.63	166.08	168.11	9,089,808	168.11
4/22/2025	163.29	164.69	161.93	164.11	9,507,399	164.11
4/21/2025	163.76	164.05	159.17	162.18	7,264,640	162.18
4/17/2025	161.30	165.00	161.30	163.21	7,546,414	163.21
4/16/2025	161.65	162.16	159.07	160.48	8,295,297	160.48
4/15/2025	158.54	161.04	156.84	160.09	6,007,332	160.09
4/14/2025	155.44	158.23	154.35	157.59	5,904,791	157.59
4/11/2025	151.88	155.28	151.30	153.89	6,460,912	153.89
4/10/2025	152.80	153.73	149.08	151.17	7,819,501	151.17
4/09/2025	148.63	152.94	146.15	151.80	10,278,287	151.80
4/08/2025	152.75	153.29	146.80	149.23	9,017,808	149.23
4/07/2025	147.17	152.32	145.08	151.23	9,984,069	151.23
4/04/2025	161.27	162.00	150.09	150.62	11,951,734	150.62
4/03/2025	159.44	163.08	158.25	162.07	10,581,123	162.07
4/02/2025	158.09	158.37	154.72	156.17	3,888,604	156.17
4/01/2025	158.50	158.68	156.74	158.09	4,429,433	158.09
3/31/2025	156.09	159.35	156.00	158.73	8,395,719	158.73
3/28/2025	155.09	156.11	153.54	155.16	4,333,604	155.16
3/27/2025	154.36	155.76	154.01	155.01	4,398,591	155.01
3/26/2025	152.00	154.77	151.96	154.33	4,320,430	154.33
3/25/2025	152.00	152.38	150.10	152.21	3,797,273	152.21
3/24/2025	152.00	152.98	150.74	151.55	7,382,932	151.55
3/21/2025	152.38	152.68	150.35	151.48	11,195,280	151.48
3/20/2025	152.71	153.04	151.46	152.47	5,016,169	152.47
3/19/2025	153.93	154.51	152.22	154.29	4,202,297	152.94
3/18/2025	155.50	157.00	153.59	153.84	8,021,689	152.49
3/17/2025	152.85	155.73	152.13	155.71	6,680,090	154.35
3/14/2025	150.55	152.02	149.80	151.88	5,541,507	150.55
3/13/2025	151.72	152.76	150.15	150.49	6,258,687	149.17
3/12/2025	151.84	152.55	150.31	151.32	5,180,709	150.00
3/11/2025	150.85	153.63	150.14	152.10	5,787,216	150.77
3/10/2025	151.36	151.66	149.65	150.59	11,848,041	149.27
3/07/2025	153.12	153.91	150.43	150.95	7,932,474	149.63
3/06/2025	152.97	154.11	151.64	153.55	5,352,238	152.21
3/05/2025	153.34	154.95	152.65	153.14	4,238,723	151.80
3/04/2025	158.48	159.51	153.81	153.95	6,242,870	152.60
3/03/2025	154.82	158.85	154.00	158.79	5,458,014	157.40
2/28/2025	155.36	156.04	153.33	155.28	9,655,104	153.92
2/27/2025	154.88	155.90	153.55	154.02	6,070,836	152.67
2/26/2025	157.40	158.39	154.28	154.74	6,864,405	153.39
2/25/2025	157.14	158.23	155.91	157.42	9,348,178	156.04
2/24/2025	154.40	156.63	154.18	156.28	8,687,154	154.91
2/21/2025	151.17	154.64	150.96	154.40	7,117,194	153.05
2/20/2025	148.53	152.53	148.34	151.57	7,528,006	150.24
2/19/2025	149.00	149.96	147.51	149.80	7,051,461	148.49
2/18/2025	149.80	150.76	148.65	148.80	7,986,897	147.50
2/14/2025	148.76	151.22	148.15	150.46	4,778,251	149.14
2/13/2025	149.08	149.97	148.03	149.18	5,758,306	147.88
2/12/2025	146.66	150.24	146.50	149.89	5,268,883	148.58
2/11/2025	146.57	148.53	145.50	147.98	4,989,602	146.69
2/10/2025	144.00	146.70	143.41	146.57	5,899,846	145.29
2/07/2025	145.50	145.65	143.80	144.41	7,290,055	143.15
2/06/2025	145.94	146.78	140.02	145.32	13,744,603	144.05
2/05/2025	130.80	131.52	130.31	130.98	8,400,995	129.83
2/04/2025	131.00	131.16	129.91	130.39	5,237,746	129.25
2/03/2025	128.91	131.04	128.25	130.39	5,633,232	129.25
1/31/2025	129.99	131.16	129.51	130.20	5,331,375	129.06
1/30/2025	130.06	130.49	129.05	130.32	3,241,669	129.18
1/29/2025	129.31	130.72	129.18	129.59	3,868,739	128.46
1/28/2025	129.39	131.09	128.31	128.96	5,101,267	127.83
1/27/2025	129.17	131.36	128.63	130.43	7,643,977	129.29