Philip Morris International (PM)

Historical Prices For Philip Morris International (PM)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	175.95	178.88	175.30	178.88	2,762,145	178.88
7/02/2025	176.35	178.12	175.13	175.91	5,572,321	175.91
7/01/2025	182.74	183.83	176.35	177.53	5,176,499	177.53
6/30/2025	181.00	182.47	180.03	182.13	5,254,111	182.13
6/27/2025	178.82	181.30	178.20	181.03	7,053,313	181.03
6/26/2025	180.85	181.19	179.33	180.66	5,848,896	179.31
6/25/2025	183.31	183.70	179.18	179.60	5,112,403	178.26
6/24/2025	184.57	184.97	183.70	184.49	3,184,199	183.11
6/23/2025	183.57	185.47	183.30	184.95	4,307,749	183.57
6/20/2025	182.22	183.50	181.71	183.29	10,765,217	181.92
6/18/2025	183.82	184.59	182.34	182.61	6,063,490	181.25
6/17/2025	182.62	184.54	181.63	183.46	7,431,550	182.09
6/16/2025	183.91	186.69	181.56	183.29	5,187,623	181.92
6/13/2025	184.02	185.16	183.26	184.33	5,505,840	182.95
6/12/2025	183.82	184.10	181.63	184.10	5,621,042	182.72
6/11/2025	179.11	183.42	178.60	183.37	3,947,212	182.00
6/10/2025	180.59	181.29	178.80	179.03	3,225,598	177.69
6/09/2025	181.22	181.22	178.77	180.63	3,114,498	179.28
6/06/2025	181.67	182.52	181.04	181.73	2,647,604	180.37
6/05/2025	181.16	182.59	179.91	181.96	3,570,930	180.60
6/04/2025	182.60	182.61	178.28	180.66	5,684,879	179.31
6/03/2025	182.20	183.94	179.42	182.37	4,940,419	181.01
6/02/2025	179.87	182.83	179.51	182.75	4,626,963	181.38
5/30/2025	178.02	181.36	177.58	180.59	8,515,516	179.24
5/29/2025	176.51	178.18	174.93	177.87	5,727,381	176.54
5/28/2025	178.28	179.46	177.88	178.79	3,285,709	177.45
5/27/2025	178.18	179.83	177.51	179.23	5,847,985	177.89
5/23/2025	175.68	178.70	175.68	178.19	6,164,747	176.86
5/22/2025	174.64	176.22	173.16	175.23	4,768,445	173.92
5/21/2025	174.00	175.34	173.63	174.64	6,245,065	173.34
5/20/2025	173.00	174.60	172.75	174.12	3,787,660	172.82
5/19/2025	171.01	173.39	170.51	173.17	3,878,508	171.88
5/16/2025	169.33	170.60	168.37	170.44	3,803,529	169.17
5/15/2025	165.26	169.60	164.95	169.14	4,956,271	167.88
5/14/2025	163.44	165.62	163.22	164.03	4,953,085	162.80
5/13/2025	164.97	165.28	163.60	163.82	5,940,972	162.60
5/12/2025	165.64	166.59	162.37	164.83	10,006,596	163.60
5/09/2025	171.71	171.71	169.38	169.70	4,733,527	168.43
5/08/2025	174.24	174.96	170.28	172.00	5,635,071	170.72
5/07/2025	173.51	176.49	173.15	175.36	6,685,581	174.05
5/06/2025	172.78	174.21	172.16	174.08	4,080,249	172.78
5/05/2025	171.18	173.72	170.00	173.19	4,543,560	171.90
5/02/2025	170.40	171.49	169.75	170.86	4,451,103	169.58
5/01/2025	169.59	171.07	168.89	170.05	4,885,530	168.78
4/30/2025	171.54	172.03	169.02	171.36	6,453,341	170.08
4/29/2025	168.11	171.10	167.77	170.26	5,346,704	168.99
4/28/2025	170.29	170.52	168.14	169.17	6,153,203	167.91
4/25/2025	170.96	171.36	168.78	170.24	7,827,704	168.97
4/24/2025	168.33	170.51	166.46	170.07	8,563,759	168.80
4/23/2025	168.94	171.63	166.08	168.11	9,089,808	166.85
4/22/2025	163.29	164.69	161.93	164.11	9,507,399	162.88
4/21/2025	163.76	164.05	159.17	162.18	7,264,640	160.97
4/17/2025	161.30	165.00	161.30	163.21	7,546,414	161.99
4/16/2025	161.65	162.16	159.07	160.48	8,295,297	159.28
4/15/2025	158.54	161.04	156.84	160.09	6,007,332	158.89
4/14/2025	155.44	158.23	154.35	157.59	5,904,791	156.41
4/11/2025	151.88	155.28	151.30	153.89	6,460,912	152.74
4/10/2025	152.80	153.73	149.08	151.17	7,819,501	150.04
4/09/2025	148.63	152.94	146.15	151.80	10,278,180	150.67
4/08/2025	152.75	153.29	146.80	149.23	9,017,808	148.12
4/07/2025	147.17	152.32	145.08	151.23	9,984,069	150.10
4/04/2025	161.27	162.00	150.46	150.62	11,951,734	149.49