Philip Morris International Stock Price History
NYSE: PMHealth Care Medicinal Chemicals and Botanical Products USD
201.19+0.69 (+0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PM price history at a glance
The price history for Philip Morris International (PM) on this page begins on March 17, 2008, when the stock closed at $49.15; it most recently closed at $201.19 on October 5, 2026. The highest price in this record is $207.76, reached on July 27, 2026; the latest close is 3.2% below that peak. Across the 17 complete calendar years in the table, PM finished higher in 12 and lower in 5. Its best year was 2011 (+34.1%) and its worst was 2018 (-34.2%).
Over roughly 19 years the share price changed +309.3%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, PM has gained 28.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $207.76
- Date of high
- Jul 27, 2026
- Low since 2008
- $32.04
- Date of low
- Mar 2, 2009
- 52-week high
- $207.76
- 52-week low
- $142.11
- Last close
- $201.19
PM returns
1 week
+7.32%
1 month
+8.34%
3 months
+10.78%
6 months
+25.39%
Year to date
+25.43%
1 year
+28.27%
3 years
+118.07%
5 years
+104.52%
PM price return, excluding dividends.
PM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 201.19 | +25.51% |
| 2025 | 160.30 | +31.37% |
| 2024 | 122.02 | +29.70% |
| 2023 | 94.08 | -7.04% |
| 2022 | 101.21 | +6.54% |
| 2021 | 95.00 | +14.75% |
| 2020 | 82.79 | -2.63% |
| 2019 | 85.03 | +22.26% |
| 2018 | 69.55 | -34.17% |
| 2017 | 105.65 | +15.48% |
| 2016 | 91.49 | +4.07% |
| 2015 | 87.91 | +8.50% |
| 2014 | 81.02 | -5.27% |
| 2013 | 85.53 | -1.14% |
| 2012 | 86.52 | +10.24% |
| 2011 | 78.48 | +34.09% |
| 2010 | 58.53 | +21.46% |
| 2009 | 48.19 | +9.22% |
| 2008* | 44.12 | -10.23% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
PM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 199.31 | 201.29 | 198.85 | 201.19 | +0.34% | |
| 194.84 | 202.70 | 192.97 | 200.50 | +4.05% | |
| 191.51 | 192.87 | 190.39 | 192.69 | +1.20% | |
| 189.71 | 192.05 | 189.01 | 190.40 | +0.46% | |
| 186.49 | 190.36 | 184.11 | 189.53 | +1.10% | |
| 186.88 | 189.10 | 185.88 | 187.46 | -0.38% | |
| 193.12 | 193.12 | 186.89 | 188.18 | -1.38% | |
| 195.00 | 195.22 | 190.82 | 190.82 | -1.59% | |
| 191.95 | 194.01 | 191.00 | 193.90 | +0.07% | |
| 190.56 | 194.02 | 189.69 | 193.76 | +1.72% | |
| 190.55 | 190.99 | 187.31 | 190.48 | -0.53% | |
| 192.41 | 194.71 | 191.14 | 191.50 | +0.35% | |
| 190.05 | 193.00 | 188.55 | 190.84 | +0.32% | |
| 188.46 | 191.95 | 186.70 | 190.23 | +1.47% | |
| 188.00 | 188.48 | 185.84 | 187.48 | -0.60% | |
| 188.00 | 191.00 | 186.56 | 188.62 | -0.98% | |
| 192.80 | 192.80 | 188.70 | 190.48 | -0.64% | |
| 192.42 | 195.49 | 191.54 | 191.71 | -1.24% | |
| 192.91 | 195.23 | 190.79 | 194.11 | -0.38% | |
| 195.19 | 195.35 | 192.85 | 194.86 | +1.99% | |
| 191.34 | 194.82 | 190.56 | 191.06 | +0.68% | |
| 188.61 | 192.45 | 188.42 | 189.77 | +2.19% | |
| 185.50 | 186.28 | 181.55 | 185.71 | +0.53% | |
| 181.01 | 187.36 | 181.01 | 184.73 | +1.21% | |
| 185.03 | 185.97 | 182.23 | 182.53 | -1.96% | |
| 188.65 | 189.09 | 186.07 | 186.17 | -0.94% | |
| 187.36 | 189.21 | 184.75 | 187.94 | +0.42% | |
| 190.35 | 192.37 | 187.07 | 187.15 | -0.08% | |
| 190.78 | 191.00 | 186.99 | 187.30 | -2.39% | |
| 191.15 | 192.85 | 190.20 | 191.89 | +0.74% | |
| 191.89 | 193.64 | 190.16 | 190.48 | -1.87% | |
| 195.00 | 196.66 | 192.63 | 194.10 | +0.09% | |
| 190.87 | 194.18 | 189.66 | 193.92 | +1.28% | |
| 190.24 | 193.47 | 189.17 | 191.46 | +1.72% | |
| 190.97 | 191.09 | 187.99 | 188.23 | -1.72% | |
| 188.83 | 194.26 | 188.83 | 191.52 | +0.84% | |
| 188.71 | 190.50 | 186.81 | 189.93 | +1.23% | |
| 187.03 | 188.87 | 186.01 | 187.62 | +1.68% | |
| 188.57 | 189.35 | 184.28 | 184.52 | -3.08% | |
| 188.95 | 191.10 | 187.63 | 190.39 | +0.78% | |
| 187.93 | 191.44 | 187.20 | 188.91 | +1.46% | |
| 184.28 | 187.00 | 184.02 | 186.19 | -0.02% | |
| 185.11 | 187.30 | 184.71 | 186.22 | +0.12% | |
| 188.00 | 188.60 | 185.01 | 186.00 | -1.88% | |
| 187.28 | 190.17 | 186.51 | 189.57 | +0.81% | |
| 191.15 | 191.54 | 186.66 | 188.05 | -0.47% | |
| 188.31 | 190.36 | 185.50 | 188.93 | +1.08% | |
| 186.00 | 187.46 | 184.36 | 186.91 | -0.27% | |
| 192.40 | 192.68 | 187.34 | 187.41 | -1.79% | |
| 190.08 | 193.46 | 188.95 | 190.82 | -0.61% | |
| 193.20 | 195.92 | 191.67 | 192.00 | -3.25% | |
| 201.00 | 202.57 | 198.19 | 198.44 | -0.86% | |
| 198.76 | 207.76 | 198.68 | 200.17 | +2.31% | |
| 193.00 | 196.79 | 192.55 | 195.66 | +1.38% | |
| 192.59 | 195.63 | 191.78 | 193.00 | +0.98% | |
| 191.95 | 194.72 | 189.05 | 191.12 | -1.64% | |
| 192.03 | 199.78 | 189.38 | 194.30 | +3.33% | |
| 191.80 | 193.00 | 187.31 | 188.04 | -2.43% | |
| 192.80 | 194.90 | 191.16 | 192.72 | -0.13% | |
| 191.99 | 194.62 | 190.60 | 192.98 | +1.65% | |
| 182.47 | 190.00 | 181.66 | 189.84 | +4.95% | |
| 176.45 | 181.12 | 175.76 | 180.88 | +2.80% | |
| 180.68 | 182.00 | 175.84 | 175.95 | -2.35% | |
| 181.72 | 184.18 | 179.75 | 180.19 | -0.79% | |
| 181.57 | 182.52 | 178.45 | 181.62 | +0.25% | |
| 186.58 | 187.45 | 180.64 | 181.17 | -3.15% | |
| 187.29 | 189.62 | 185.89 | 187.07 | -0.38% | |
| 189.19 | 189.70 | 185.28 | 187.79 | +1.64% | |
| 182.75 | 184.99 | 181.59 | 184.76 | +1.37% | |
| 181.03 | 183.83 | 179.52 | 182.27 | +2.58% | |
| 180.82 | 181.54 | 176.50 | 177.69 | -1.78% | |
| 181.73 | 186.00 | 179.00 | 180.91 | -1.07% | |
| 180.61 | 183.30 | 179.65 | 182.87 | +1.16% | |
| 179.93 | 182.62 | 179.25 | 180.77 | +1.03% | |
| 176.13 | 180.76 | 175.84 | 178.93 | +0.08% | |
| 178.89 | 180.07 | 176.56 | 178.78 | +0.05% | |
| 177.67 | 179.38 | 175.61 | 178.69 | +3.19% | |
| 178.05 | 178.89 | 172.29 | 173.17 | -2.93% | |
| 179.58 | 180.47 | 177.04 | 178.40 | -0.58% | |
| 182.47 | 182.86 | 178.49 | 179.44 | -2.51% | |
| 182.31 | 186.22 | 181.32 | 184.06 | +1.24% | |
| 182.00 | 183.93 | 180.64 | 181.81 | -1.35% | |
| 181.00 | 185.12 | 180.42 | 184.30 | +1.95% | |
| 184.57 | 184.91 | 180.23 | 180.77 | -1.19% | |
| 180.94 | 183.11 | 179.23 | 182.95 | +2.50% | |
| 175.04 | 179.16 | 172.40 | 178.49 | +1.38% | |
| 178.41 | 180.00 | 174.46 | 176.06 | -1.25% | |
| 176.77 | 180.36 | 175.07 | 178.29 | +1.89% | |
| 177.89 | 179.30 | 174.73 | 174.99 | -0.54% | |
| 173.95 | 178.92 | 173.50 | 175.94 | +1.31% | |
| 170.15 | 175.23 | 170.00 | 173.66 | +0.58% | |
| 175.64 | 176.12 | 172.18 | 172.66 | -2.66% | |
| 176.65 | 178.09 | 174.89 | 177.38 | -0.67% | |
| 182.02 | 183.69 | 178.21 | 178.57 | -1.91% | |
| 182.50 | 183.23 | 180.28 | 182.04 | +0.28% | |
| 189.78 | 190.00 | 181.12 | 181.53 | -3.95% | |
| 187.60 | 190.49 | 187.35 | 188.99 | +0.28% | |
| 188.19 | 189.70 | 187.22 | 188.46 | -0.09% | |
| 189.36 | 189.91 | 185.64 | 188.63 | -1.53% | |
| 191.00 | 193.05 | 188.54 | 191.57 | +0.04% | |
| 189.43 | 191.98 | 186.97 | 191.50 | +1.00% | |
| 192.51 | 192.95 | 189.42 | 189.61 | -1.17% | |
| 188.23 | 192.92 | 187.63 | 191.86 | +2.10% | |
| 187.49 | 189.64 | 185.39 | 187.91 | +0.52% | |
| 183.79 | 190.91 | 180.00 | 186.93 | +2.65% | |
| 173.04 | 182.28 | 172.96 | 182.11 | +6.50% | |
| 171.83 | 172.25 | 170.31 | 170.99 | -0.07% | |
| 169.91 | 171.74 | 168.94 | 171.11 | +0.34% | |
| 169.44 | 171.24 | 168.61 | 170.53 | +0.63% | |
| 168.59 | 169.64 | 166.00 | 169.46 | +0.16% | |
| 166.39 | 171.75 | 165.75 | 169.19 | +1.69% | |
| 165.98 | 167.62 | 165.51 | 166.38 | +0.79% | |
| 163.43 | 166.82 | 162.51 | 165.07 | +1.45% | |
| 164.14 | 164.79 | 161.94 | 162.71 | -1.92% | |
| 163.28 | 166.27 | 162.50 | 165.89 | +3.10% | |
| 163.05 | 164.92 | 160.67 | 160.90 | -2.01% | |
| 167.93 | 168.17 | 162.92 | 164.20 | -2.95% | |
| 164.71 | 170.88 | 163.70 | 169.19 | +3.20% | |
| 157.85 | 164.70 | 156.00 | 163.95 | +6.98% | |
| 157.14 | 157.67 | 153.18 | 153.25 | -2.73% | |
| 159.09 | 160.07 | 157.10 | 157.55 | -0.15% | |
| 155.16 | 158.02 | 154.90 | 157.79 | +0.99% | |
| 156.81 | 158.43 | 155.26 | 156.24 | -0.60% | |
| 158.99 | 159.55 | 157.11 | 157.19 | -1.43% | |
| 160.16 | 161.41 | 157.87 | 159.47 | -2.02% | |
| 160.47 | 163.66 | 160.03 | 162.75 | +1.43% | |
| 161.82 | 161.82 | 158.18 | 160.45 | -0.50% | |
| 159.36 | 162.31 | 159.17 | 161.25 | +0.19% | |
| 156.77 | 161.19 | 155.14 | 160.94 | +2.19% | |
| 160.38 | 161.14 | 157.29 | 157.49 | -1.78% | |
| 158.10 | 160.37 | 157.53 | 160.34 | +1.42% | |
| 157.35 | 159.48 | 156.25 | 158.10 | +0.49% | |
| 161.50 | 162.47 | 151.63 | 157.33 | -4.84% | |
| 166.48 | 166.48 | 163.98 | 165.34 | +0.31% | |
| 165.71 | 165.74 | 163.71 | 164.83 | +0.79% | |
| 162.76 | 165.27 | 162.25 | 163.54 | +0.65% | |
| 165.50 | 166.00 | 161.93 | 162.49 | -1.82% | |
| 164.56 | 165.99 | 163.00 | 165.50 | +0.99% | |
| 162.98 | 167.50 | 161.82 | 163.87 | +0.39% | |
| 164.16 | 164.96 | 162.44 | 163.24 | +0.08% | |
| 163.53 | 164.63 | 161.83 | 163.11 | -0.16% | |
| 164.22 | 165.25 | 161.85 | 163.37 | -1.67% | |
| 171.00 | 171.00 | 164.90 | 166.14 | -3.87% | |
| 176.15 | 176.80 | 172.52 | 172.83 | -1.12% | |
| 176.51 | 177.25 | 174.60 | 174.78 | +0.07% | |
| 173.50 | 176.05 | 172.39 | 174.66 | +1.55% | |
| 164.26 | 172.16 | 163.32 | 172.00 | +3.09% | |
| 172.01 | 172.12 | 165.26 | 166.84 | -3.49% | |
| 172.57 | 174.28 | 171.76 | 172.87 | -0.22% | |
| 169.50 | 173.29 | 169.25 | 173.25 | +1.92% | |
| 168.52 | 170.08 | 166.90 | 169.98 | +0.16% | |
| 176.90 | 176.90 | 167.94 | 169.70 | -5.22% | |
| 177.50 | 179.31 | 175.83 | 179.04 | +0.62% | |
| 183.06 | 183.13 | 175.64 | 177.93 | -3.20% | |
| 186.50 | 187.50 | 183.58 | 183.82 | -1.61% | |
| 188.14 | 190.11 | 185.70 | 186.83 | -0.36% | |
| 190.00 | 190.25 | 187.16 | 187.50 | -1.21% | |
| 186.46 | 191.30 | 185.66 | 189.80 | +1.50% | |
| 186.23 | 187.58 | 183.39 | 187.00 | -0.12% | |
| 183.74 | 188.26 | 183.53 | 187.22 | +2.08% | |
| 184.14 | 185.00 | 182.12 | 183.40 | -0.05% | |
| 181.99 | 183.79 | 180.21 | 183.50 | +0.45% | |
| 184.67 | 185.00 | 182.15 | 182.67 | -0.53% | |
| 187.56 | 187.56 | 183.30 | 183.65 | -2.06% | |
| 188.49 | 190.25 | 186.81 | 187.51 | -0.76% | |
| 186.05 | 190.98 | 185.87 | 188.95 | +1.44% | |
| 182.50 | 188.35 | 181.97 | 186.27 | +1.96% | |
| 181.64 | 183.31 | 179.71 | 182.69 | +0.47% | |
| 182.17 | 183.85 | 178.58 | 181.83 | -0.54% | |
| 179.83 | 186.55 | 178.00 | 182.81 | +0.45% | |
| 182.50 | 184.40 | 180.66 | 182.00 | +0.89% | |
| 179.26 | 180.45 | 177.31 | 180.39 | +1.92% | |
| 180.43 | 181.77 | 176.84 | 177.00 | -1.63% | |
| 180.86 | 180.86 | 177.13 | 179.94 | +0.28% | |
| 177.84 | 180.09 | 175.14 | 179.44 | +0.87% | |
| 178.71 | 180.25 | 177.03 | 177.89 | -0.39% | |
| 178.11 | 181.00 | 177.38 | 178.59 | -0.16% | |
| 175.97 | 179.31 | 174.67 | 178.88 | +1.78% | |
| 173.50 | 176.08 | 173.11 | 175.76 | +1.58% | |
| 170.07 | 173.25 | 168.74 | 173.02 | +1.75% | |
| 169.08 | 170.16 | 167.00 | 170.05 | +0.73% | |
| 167.50 | 169.02 | 163.13 | 168.81 | +0.97% | |
| 170.93 | 171.62 | 166.99 | 167.18 | -3.71% | |
| 171.67 | 174.28 | 170.77 | 173.62 | +0.61% | |
| 170.34 | 174.01 | 170.03 | 172.56 | +0.87% | |
| 166.65 | 171.33 | 166.57 | 171.08 | +3.15% | |
| 164.65 | 166.76 | 163.31 | 165.85 | +0.42% | |
| 162.88 | 165.33 | 162.33 | 165.16 | +1.57% | |
| 159.18 | 162.78 | 159.18 | 162.61 | +2.39% | |
| 155.83 | 159.43 | 155.51 | 158.81 | +2.36% | |
| 155.01 | 156.42 | 153.71 | 155.15 | -0.01% | |
| 159.77 | 160.20 | 155.14 | 155.16 | -2.94% | |
| 159.00 | 160.45 | 155.30 | 159.86 | -0.27% | |
| 160.26 | 162.15 | 159.21 | 160.30 | -0.06% | |
| 161.49 | 161.99 | 160.29 | 160.40 | -0.96% | |
| 161.60 | 162.38 | 161.17 | 161.95 | +0.01% | |
| 161.05 | 162.28 | 160.28 | 161.94 | +0.55% | |
| 161.17 | 162.62 | 160.89 | 161.05 | -0.98% | |
| 162.26 | 163.70 | 161.92 | 162.64 | +0.36% | |
| 159.37 | 162.32 | 159.27 | 162.06 | +1.48% | |
| 157.01 | 161.18 | 156.99 | 159.70 | +1.82% | |
| 157.24 | 159.85 | 156.65 | 156.84 | -0.30% | |
| 158.29 | 159.01 | 156.49 | 157.31 | -0.82% | |
| 157.50 | 159.56 | 156.77 | 158.61 | +0.42% | |
| 158.75 | 159.87 | 157.48 | 157.95 | -0.29% | |
| 154.10 | 159.27 | 153.53 | 158.41 | +3.10% | |
| 151.00 | 153.72 | 149.51 | 153.65 | +1.79% | |
| 150.99 | 152.64 | 150.42 | 150.95 | +0.79% | |
| 150.05 | 150.59 | 148.21 | 149.77 | -0.40% | |
| 149.19 | 150.89 | 148.03 | 150.37 | +1.40% | |
| 147.56 | 149.87 | 146.65 | 148.29 | +0.32% | |
| 148.21 | 148.92 | 147.30 | 147.81 | -0.52% | |
| 150.80 | 151.71 | 146.35 | 148.58 | -2.06% | |
| 155.13 | 155.56 | 151.56 | 151.71 | -1.88% | |
| 156.05 | 156.38 | 153.43 | 154.62 | -0.98% | |
| 157.36 | 157.99 | 155.51 | 156.15 | -0.84% | |
| 155.30 | 157.53 | 155.30 | 157.48 | +0.63% | |
| 157.94 | 158.22 | 156.29 | 156.49 | -0.58% | |
| 152.68 | 158.23 | 152.40 | 157.41 | +4.20% | |
| 154.01 | 155.17 | 150.09 | 151.06 | -2.69% | |
| 156.39 | 157.79 | 154.41 | 155.24 | -0.26% | |
| 155.57 | 156.29 | 154.13 | 155.65 | +0.03% | |
| 155.51 | 156.67 | 154.00 | 155.61 | -0.15% | |
| 154.12 | 157.62 | 152.81 | 155.85 | +2.02% | |
| 154.92 | 154.92 | 151.77 | 152.76 | -1.72% | |
| 155.25 | 155.55 | 152.82 | 155.43 | +0.18% | |
| 155.69 | 156.06 | 153.00 | 155.15 | -0.26% | |
| 156.25 | 157.35 | 155.50 | 155.56 | -0.79% | |
| 155.42 | 157.51 | 155.27 | 156.80 | +1.12% | |
| 152.10 | 155.16 | 151.35 | 155.07 | +1.10% | |
| 151.25 | 153.52 | 149.37 | 153.39 | +2.33% | |
| 148.47 | 150.88 | 147.34 | 149.90 | +1.01% | |
| 148.19 | 150.43 | 147.25 | 148.40 | +0.50% | |
| 145.74 | 147.77 | 144.22 | 147.66 | +2.12% | |
| 143.50 | 145.12 | 142.11 | 144.60 | +0.19% | |
| 145.31 | 145.54 | 143.17 | 144.33 | -0.98% | |
| 146.78 | 147.43 | 145.04 | 145.76 | -0.69% | |
| 149.24 | 150.14 | 146.39 | 146.77 | -2.03% | |
| 153.00 | 153.08 | 148.14 | 149.81 | -2.22% | |
| 156.84 | 156.86 | 152.93 | 153.21 | -2.80% | |
| 158.08 | 158.62 | 157.38 | 157.62 | -0.05% | |
| 157.94 | 159.11 | 156.35 | 157.70 | +0.54% | |
| 151.87 | 156.96 | 151.00 | 156.86 | +3.20% | |
| 154.67 | 155.93 | 142.33 | 152.00 | -3.83% | |
| 158.16 | 160.70 | 157.18 | 158.06 | 0.00% | |
| 157.03 | 158.98 | 156.87 | 158.06 | +1.33% | |
| 158.69 | 158.69 | 155.68 | 155.98 | -1.11% | |
| 157.84 | 159.95 | 157.45 | 157.73 | -0.84% | |
| 158.43 | 161.15 | 157.94 | 159.07 | -0.25% | |
| 158.50 | 159.53 | 156.61 | 159.47 | -0.62% | |
| 157.37 | 161.54 | 156.96 | 160.47 | +2.31% | |
| 155.28 | 156.88 | 153.51 | 156.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PM chart for longer ranges.