NYSE:PM | Historical Stock Price | Philip Morris International Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$31.80$54.63$93.86$161.26$277.05$476.002008-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$83.64$102.005,705,000——
2012-12-28$82.65$100.793,911,100——
2012-12-27$83.77$102.165,230,400——
2012-12-26$82.95$101.163,509,600——
2012-12-24$83.74$102.122,435,100——
2012-12-21$84.95$103.4910,896,300——
2012-12-20$85.50$104.167,770,400——
2012-12-19$84.65$103.089,307,000——
2012-12-18$86.51$105.348,176,600——
2012-12-17$87.39$106.415,717,300——
2012-12-14$87.75$106.854,875,800——
2012-12-13$88.20$107.403,898,500——
2012-12-12$88.78$108.114,600,700——
2012-12-11$88.46$107.724,918,500——
2012-12-10$89.07$108.463,619,300——
2012-12-07$89.47$108.953,897,500——
2012-12-06$88.67$107.974,198,900——
2012-12-05$88.53$107.806,070,300——
2012-12-04$88.95$108.314,145,400——
2012-12-03$89.80$109.353,848,200——
2012-11-30$89.88$109.457,562,500——
2012-11-29$90.33$109.995,658,300——
2012-11-28$89.91$109.485,520,800——
2012-11-27$89.13$108.534,474,400——
2012-11-26$89.87$109.433,384,100——
2012-11-23$90.41$110.092,169,500——
2012-11-21$88.72$108.033,296,700——
2012-11-20$88.10$107.285,853,300——
2012-11-19$86.86$105.775,035,500——
2012-11-16$84.93$103.426,501,000——
2012-11-15$83.97$102.257,166,800——
2012-11-14$82.39$100.338,158,500——
2012-11-13$84.42$102.805,288,800——
2012-11-12$84.98$103.483,493,200——
2012-11-09$85.42$104.023,982,600——
2012-11-08$85.55$104.174,271,600——
2012-11-07$86.35$105.155,175,400——
2012-11-06$87.39$106.414,059,800——
2012-11-05$86.79$105.684,741,200——
2012-11-02$86.93$105.859,707,000——
2012-11-01$87.59$106.665,298,000——
2012-10-31$88.56$107.845,379,100——
2012-10-26$88.28$107.504,375,000——
2012-10-25$87.73$106.833,710,500——
2012-10-24$87.73$106.833,948,800——
2012-10-23$87.91$107.054,171,500——
2012-10-22$89.20$108.624,386,700——
2012-10-19$88.12$107.307,140,900——
2012-10-18$88.00$107.168,848,900——
2012-10-17$91.85$111.854,829,300——
2012-10-16$92.52$112.662,996,300——
2012-10-15$92.06$112.104,761,400——
2012-10-12$91.70$111.663,617,300——
2012-10-11$90.84$110.624,422,300——
2012-10-10$90.78$110.543,794,600——
2012-10-09$91.50$111.424,057,500——
2012-10-08$93.35$113.672,944,600——
2012-10-05$93.74$114.153,906,800——
2012-10-04$93.31$113.623,516,700——
2012-10-03$92.77$112.973,823,800——
2012-10-02$91.85$111.853,879,800——
2012-10-01$90.71$110.464,336,200——
2012-09-28$89.94$109.525,092,900——
2012-09-27$90.66$110.403,860,900——
2012-09-26$90.41$110.093,910,900——
2012-09-25$90.08$109.694,973,400——
2012-09-24$92.13$111.153,907,400——
2012-09-21$92.14$111.166,761,500——
2012-09-20$92.13$111.155,467,100——
2012-09-19$91.64$110.564,209,700——
2012-09-18$91.51$110.404,473,800——
2012-09-17$90.69$109.4118,849,900——
2012-09-14$89.48$107.9519,859,500——
2012-09-13$90.15$108.7617,534,600——
2012-09-12$86.67$104.568,388,100——
2012-09-11$88.38$106.634,193,300——
2012-09-10$88.62$106.924,862,200——
2012-09-07$88.83$107.174,860,000——
2012-09-06$89.48$107.955,497,600——
2012-09-05$89.09$107.483,766,600——
2012-09-04$89.63$108.143,917,000——
2012-08-31$89.30$107.746,626,500——
2012-08-30$90.55$109.242,666,900——
2012-08-29$90.78$109.524,027,700——
2012-08-28$90.88$109.643,094,500——
2012-08-27$90.09$108.692,943,300——
2012-08-24$89.76$108.295,397,900——
2012-08-23$88.69$107.006,914,900——
2012-08-22$90.87$109.633,905,800——
2012-08-21$91.71$110.643,779,700——
2012-08-20$93.17$112.412,919,500——
2012-08-17$93.38$112.664,161,600——
2012-08-16$93.29$112.554,595,400——
2012-08-15$92.97$112.164,163,600——
2012-08-14$93.14$112.374,051,500——
2012-08-13$92.43$111.512,418,100——
2012-08-10$92.21$111.252,640,000——
2012-08-09$91.38$110.252,807,700——
2012-08-08$91.77$110.723,403,700——
2012-08-07$91.32$110.174,299,500——
2012-08-06$92.23$111.274,546,100——
2012-08-03$91.93$110.914,123,300——
2012-08-02$90.07$108.673,962,700——
2012-08-01$90.64$109.353,362,100——
2012-07-31$91.44$110.325,541,000——
2012-07-30$91.18$110.014,151,500——
2012-07-27$90.30$108.946,680,300——
2012-07-26$88.60$106.895,348,600——
2012-07-25$86.89$104.834,566,700——
2012-07-24$87.69$105.794,915,000——
2012-07-23$87.99$106.164,037,100——
2012-07-20$88.89$107.246,255,300——
2012-07-19$89.55$108.046,410,400——
2012-07-18$89.41$107.875,162,400——
2012-07-17$89.99$108.574,634,100——
2012-07-16$90.84$109.594,117,800——
2012-07-13$90.21$108.833,507,600——
2012-07-12$89.90$108.464,797,900——
2012-07-11$90.54$109.234,618,800——
2012-07-10$90.70$109.434,399,100——
2012-07-09$90.61$109.325,976,200——
2012-07-06$89.45$107.923,780,700——
2012-07-05$88.98$107.353,772,700——
2012-07-03$89.49$107.972,487,200——
2012-07-02$89.00$107.374,728,400——
2012-06-29$87.26$105.286,269,100——
2012-06-28$85.62$103.304,093,200——
2012-06-27$84.90$102.434,641,300——
2012-06-26$84.03$101.384,600,100——
2012-06-25$83.99$101.335,044,400——
2012-06-22$86.01$102.847,178,700——
2012-06-21$85.60$102.359,160,700——
2012-06-20$88.51$105.834,612,600——
2012-06-19$88.52$105.844,908,700——
2012-06-18$88.13$105.374,128,500——
2012-06-15$87.73$104.908,794,800——
2012-06-14$87.34$104.434,914,600——
2012-06-13$85.70$102.474,648,300——
2012-06-12$85.01$101.644,642,200——
2012-06-11$84.38$100.8914,009,800——
2012-06-08$83.97$100.403,821,300——
2012-06-07$83.60$99.963,599,800——
2012-06-06$83.07$99.324,818,100——
2012-06-05$81.91$97.944,298,300——
2012-06-04$81.91$97.946,040,300——
2012-06-01$82.79$98.997,960,100——
2012-05-31$84.51$101.055,967,600——
2012-05-30$84.88$101.494,203,500——
2012-05-29$85.59$102.343,809,500——
2012-05-25$85.38$102.093,603,300——
2012-05-24$85.34$102.045,261,700——
2012-05-23$84.33$100.834,938,500——
2012-05-22$85.06$101.704,994,900——
2012-05-21$84.74$101.324,646,100——
2012-05-18$84.30$100.796,538,900——
2012-05-17$84.20$100.674,578,200——
2012-05-16$85.24$101.924,998,800——
2012-05-15$84.72$101.304,777,200——
2012-05-14$85.39$102.104,833,200——
2012-05-11$86.15$103.014,842,300——
2012-05-10$86.16$103.025,120,600——
2012-05-09$85.64$102.407,574,900——
2012-05-08$87.72$104.886,154,600——
2012-05-07$88.28$105.555,218,200——
2012-05-04$89.13$106.573,710,000——
2012-05-03$89.96$107.565,300,000——
2012-05-02$90.31$107.985,132,600——
2012-05-01$90.00$107.615,911,600——
2012-04-30$89.51$107.026,439,100——
2012-04-27$89.81$107.387,067,800——
2012-04-26$88.55$105.884,545,700——
2012-04-25$87.64$104.796,191,900——
2012-04-24$86.17$103.035,064,700——
2012-04-23$86.94$103.954,677,700——
2012-04-20$87.81$104.996,637,800——
2012-04-19$86.75$103.726,089,700——
2012-04-18$87.74$104.914,861,600——
2012-04-17$87.45$104.564,819,400——
2012-04-16$87.04$104.075,765,900——
2012-04-13$87.84$105.036,023,400——
2012-04-12$87.26$104.335,058,900——
2012-04-11$87.52$104.645,166,600——
2012-04-10$87.05$104.085,615,400——
2012-04-09$88.37$105.663,422,700——
2012-04-05$88.64$105.986,328,000——
2012-04-04$89.49$107.007,032,900——
2012-04-03$88.98$106.397,640,600——
2012-04-02$89.38$106.874,848,300——
2012-03-30$88.61$105.956,974,800——
2012-03-29$86.65$103.604,906,400——
2012-03-28$86.97$103.996,090,500——
2012-03-27$87.52$104.645,187,900——
2012-03-26$88.15$104.486,321,400——
2012-03-23$86.83$102.916,264,900——
2012-03-22$86.84$102.926,051,300——
2012-03-21$86.12$102.074,892,200——
2012-03-20$86.54$102.574,578,900——
2012-03-19$86.34$102.333,724,600——
2012-03-16$85.81$101.707,930,600——
2012-03-15$85.90$101.814,849,500——
2012-03-14$85.45$101.285,170,700——
2012-03-13$85.71$101.585,132,900——
2012-03-12$84.54$100.208,037,600——
2012-03-09$84.61$100.283,601,500——
2012-03-08$84.62$100.293,738,200——
2012-03-07$84.07$99.644,852,700——
2012-03-06$84.06$99.636,932,900——
2012-03-05$85.42$101.244,097,400——
2012-03-02$84.55$100.214,183,300——
2012-03-01$84.23$99.834,944,700——
2012-02-29$83.52$98.995,817,000——
2012-02-28$83.86$99.394,728,900——
2012-02-27$83.10$98.494,340,200——
2012-02-24$83.02$98.404,023,000——
2012-02-23$82.17$97.394,272,600——
2012-02-22$82.29$97.535,085,700——
2012-02-21$82.27$97.515,134,700——
2012-02-17$81.74$96.885,418,400——
2012-02-16$81.94$97.124,548,900——
2012-02-15$81.55$96.654,965,800——
2012-02-14$81.65$96.775,689,100——
2012-02-13$81.61$96.737,551,400——
2012-02-10$80.44$95.347,602,800——
2012-02-09$80.06$94.8910,988,900——
2012-02-08$77.88$92.305,024,600——
2012-02-07$77.60$91.975,607,100——
2012-02-06$76.85$91.083,733,700——
2012-02-03$76.62$90.813,496,200——
2012-02-02$75.84$89.892,967,200——
2012-02-01$75.75$89.784,321,500——
2012-01-31$74.77$88.625,688,800——
2012-01-30$74.90$88.774,698,900——
2012-01-27$75.46$89.445,934,500——
2012-01-26$76.38$90.535,419,800——
2012-01-25$76.81$91.048,417,000——
2012-01-24$74.15$87.884,608,700——
2012-01-23$74.86$88.735,924,200——
2012-01-20$74.52$88.326,017,200——
2012-01-19$73.78$87.458,226,400——
2012-01-18$73.26$86.8313,761,200——
2012-01-17$75.90$89.966,676,900——
2012-01-13$77.32$91.644,916,800——
2012-01-12$76.45$90.614,698,700——
2012-01-11$76.60$90.795,095,800——
2012-01-10$77.32$91.644,937,000——
2012-01-09$76.86$91.104,766,400——
2012-01-06$77.08$91.366,745,900——
2012-01-05$78.21$92.705,407,000——
2012-01-04$78.45$92.985,589,500——
2012-01-03$78.59$93.156,708,400——