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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$87.13$110.673,799,000——
2013-12-30$86.60$109.993,908,300——
2013-12-27$86.74$110.173,046,000——
2013-12-26$86.01$109.242,624,000——
2013-12-24$85.43$108.511,909,600——
2013-12-23$85.25$108.284,166,600——
2013-12-20$85.52$107.439,643,600——
2013-12-19$85.48$107.385,667,300——
2013-12-18$85.48$107.386,874,300——
2013-12-17$84.65$106.335,663,200——
2013-12-16$84.75$106.465,500,600——
2013-12-13$85.24$107.083,650,000——
2013-12-12$85.32$107.184,616,800——
2013-12-11$85.92$107.935,352,100——
2013-12-10$85.79$107.774,756,300——
2013-12-09$86.35$108.474,597,600——
2013-12-06$85.83$107.824,844,800——
2013-12-05$85.51$107.425,591,800——
2013-12-04$85.91$107.924,495,400——
2013-12-03$85.76$107.735,200,800——
2013-12-02$85.07$106.863,904,000——
2013-11-29$85.54$107.452,990,400——
2013-11-27$85.50$107.403,626,400——
2013-11-26$85.48$107.388,403,300——
2013-11-25$86.29$108.394,688,400——
2013-11-22$86.95$109.227,114,700——
2013-11-21$86.60$108.7815,638,000——
2013-11-20$89.30$112.1810,067,500——
2013-11-19$91.47$114.903,162,500——
2013-11-18$91.64$115.123,463,800——
2013-11-15$91.36$114.764,089,300——
2013-11-14$90.70$113.933,765,700——
2013-11-13$90.62$113.833,723,300——
2013-11-12$89.75$112.743,910,100——
2013-11-11$89.73$112.723,417,700——
2013-11-08$89.41$112.314,972,600——
2013-11-07$89.97$113.025,184,400——
2013-11-06$91.01$114.323,902,600——
2013-11-05$90.13$113.223,085,100——
2013-11-04$90.25$113.373,589,200——
2013-11-01$89.76$112.754,094,500——
2013-10-31$89.12$111.955,339,800——
2013-10-30$89.34$112.233,723,500——
2013-10-29$90.36$113.514,294,300——
2013-10-28$89.90$112.935,250,800——
2013-10-25$88.60$111.304,610,000——
2013-10-24$88.18$110.775,116,000——
2013-10-23$88.12$110.694,229,100——
2013-10-22$87.78$110.275,247,600——
2013-10-21$86.85$109.103,437,900——
2013-10-18$86.93$109.205,654,300——
2013-10-17$86.89$109.156,286,300——
2013-10-16$86.09$108.144,808,700——
2013-10-15$85.50$107.404,978,700——
2013-10-14$86.69$108.904,534,500——
2013-10-11$85.03$106.815,988,600——
2013-10-10$86.16$108.235,831,400——
2013-10-09$84.16$105.727,307,300——
2013-10-08$85.94$107.964,643,400——
2013-10-07$86.58$108.763,728,500——
2013-10-04$87.04$109.343,600,100——
2013-10-03$87.49$109.903,987,700——
2013-10-02$87.72$110.194,335,900——
2013-10-01$87.37$109.753,538,600——
2013-09-30$86.59$108.774,288,500——
2013-09-27$87.33$109.703,319,400——
2013-09-26$87.69$110.153,597,600——
2013-09-25$86.91$109.173,990,000——
2013-09-24$87.41$109.805,731,000——
2013-09-23$89.75$111.5613,825,500——
2013-09-20$90.47$112.4620,793,500——
2013-09-19$90.54$112.544,761,800——
2013-09-18$89.95$111.815,829,800——
2013-09-17$88.22$109.664,154,100——
2013-09-16$87.85$109.204,262,900——
2013-09-13$87.78$109.114,455,700——
2013-09-12$86.28$107.254,237,800——
2013-09-11$86.56$107.605,591,800——
2013-09-10$84.23$104.704,462,500——
2013-09-09$84.51$105.053,965,200——
2013-09-06$84.19$104.653,574,500——
2013-09-05$84.10$104.544,310,700——
2013-09-04$83.85$104.233,708,000——
2013-09-03$83.40$103.674,725,500——
2013-08-30$83.44$103.724,386,000——
2013-08-29$83.88$104.264,510,700——
2013-08-28$82.95$103.116,096,300——
2013-08-27$84.11$104.555,002,600——
2013-08-26$84.41$104.923,420,100——
2013-08-23$85.37$106.124,331,400——
2013-08-22$84.17$104.624,718,800——
2013-08-21$83.77$104.137,091,700——
2013-08-20$84.21$104.675,963,200——
2013-08-19$85.16$105.864,447,100——
2013-08-16$85.75$106.594,711,100——
2013-08-15$87.14$108.323,630,400——
2013-08-14$88.18$109.612,942,200——
2013-08-13$88.33$109.803,035,900——
2013-08-12$88.30$109.762,918,500——
2013-08-09$88.70$110.263,338,200——
2013-08-08$89.36$111.084,193,400——
2013-08-07$88.21$109.654,218,900——
2013-08-06$88.77$110.344,230,000——
2013-08-05$89.22$110.902,791,100——
2013-08-02$89.59$111.363,507,000——
2013-08-01$89.71$111.515,262,700——
2013-07-31$89.18$110.855,371,200——
2013-07-30$89.17$110.843,672,200——
2013-07-29$88.67$110.223,250,200——
2013-07-26$88.88$110.483,825,700——
2013-07-25$89.22$110.903,956,400——
2013-07-24$88.54$110.065,171,600——
2013-07-23$88.78$110.354,164,800——
2013-07-22$89.23$110.914,326,700——
2013-07-19$88.61$110.145,242,400——
2013-07-18$89.25$110.946,148,200——
2013-07-17$89.71$111.514,354,200——
2013-07-16$89.95$111.814,933,700——
2013-07-15$89.61$111.393,612,400——
2013-07-12$89.70$111.504,957,000——
2013-07-11$90.34$112.295,808,600——
2013-07-10$88.43$109.925,005,700——
2013-07-09$89.18$110.854,290,500——
2013-07-08$88.57$110.094,373,500——
2013-07-05$87.51$108.783,039,500——
2013-07-03$87.75$109.072,070,400——
2013-07-02$87.56$108.844,775,900——
2013-07-01$87.53$108.805,338,100——
2013-06-28$86.62$107.6711,121,000——
2013-06-27$87.78$109.115,276,500——
2013-06-26$87.54$108.816,448,100——
2013-06-25$86.50$107.526,387,200——
2013-06-24$86.85$106.906,824,800——
2013-06-21$87.46$107.6511,088,400——
2013-06-20$86.63$106.639,511,400——
2013-06-19$90.26$111.104,843,400——
2013-06-18$92.65$114.042,888,100——
2013-06-17$92.47$113.824,584,500——
2013-06-14$92.12$113.393,811,100——
2013-06-13$92.58$113.953,899,900——
2013-06-12$91.65$112.814,194,800——
2013-06-11$91.23$112.293,648,100——
2013-06-10$91.63$112.783,888,200——
2013-06-07$92.09$113.355,650,600——
2013-06-06$92.00$113.249,930,500——
2013-06-05$90.47$111.354,480,200——
2013-06-04$91.89$113.104,728,500——
2013-06-03$92.38$113.716,554,000——
2013-05-31$90.91$111.907,408,600——
2013-05-30$92.42$113.764,373,900——
2013-05-29$92.25$113.556,789,000——
2013-05-28$93.36$114.916,276,300——
2013-05-24$94.12$115.853,815,700——
2013-05-23$94.31$116.085,458,000——
2013-05-22$93.97$115.667,011,900——
2013-05-21$94.40$116.195,202,400——
2013-05-20$95.00$116.933,855,300——
2013-05-17$95.68$117.775,141,000——
2013-05-16$95.44$117.475,138,800——
2013-05-15$96.30$118.535,042,600——
2013-05-14$94.96$116.884,634,400——
2013-05-13$94.04$115.754,749,300——
2013-05-10$93.32$114.865,357,900——
2013-05-09$93.71$115.343,770,900——
2013-05-08$94.51$116.334,239,000——
2013-05-07$93.61$115.224,977,600——
2013-05-06$93.11$114.606,189,600——
2013-05-03$94.26$116.025,661,500——
2013-05-02$95.01$116.945,691,600——
2013-05-01$95.67$117.765,123,100——
2013-04-30$95.59$117.663,716,400——
2013-04-29$95.96$118.113,802,700——
2013-04-26$95.31$117.314,369,700——
2013-04-25$94.64$116.493,363,200——
2013-04-24$94.05$115.765,209,100——
2013-04-23$93.60$115.214,274,000——
2013-04-22$92.82$114.254,176,900——
2013-04-19$91.95$113.185,951,000——
2013-04-18$91.69$112.868,277,400——
2013-04-17$94.04$115.754,342,800——
2013-04-16$94.97$116.895,630,000——
2013-04-15$94.11$115.845,015,900——
2013-04-12$96.44$118.703,944,500——
2013-04-11$95.60$117.673,718,300——
2013-04-10$95.26$117.253,744,500——
2013-04-09$94.54$116.363,295,400——
2013-04-08$94.44$116.243,674,300——
2013-04-05$92.72$114.125,033,400——
2013-04-04$94.53$116.353,820,000——
2013-04-03$94.36$116.146,293,500——
2013-04-02$94.41$116.204,619,000——
2013-04-01$92.78$114.202,946,600——
2013-03-28$92.71$114.114,424,700——
2013-03-27$92.00$113.244,168,300——
2013-03-26$91.76$112.944,675,200——
2013-03-25$91.99$112.1814,448,600——
2013-03-22$91.62$111.7313,665,900——
2013-03-21$91.05$111.034,008,600——
2013-03-20$91.42$111.484,184,500——
2013-03-19$90.81$110.743,717,900——
2013-03-18$90.36$110.194,503,000——
2013-03-15$91.37$111.429,899,400——
2013-03-14$91.31$111.355,079,000——
2013-03-13$90.55$110.424,122,500——
2013-03-12$90.89$110.844,420,000——
2013-03-11$91.21$111.233,249,400——
2013-03-08$91.11$111.113,946,700——
2013-03-07$91.81$111.963,178,600——
2013-03-06$91.60$111.704,083,800——
2013-03-05$92.28$112.534,552,800——
2013-03-04$92.36$112.634,116,200——
2013-03-01$91.44$111.514,554,100——
2013-02-28$91.75$111.896,038,900——
2013-02-27$91.43$111.504,801,300——
2013-02-26$91.60$111.705,150,100——
2013-02-25$91.56$111.666,398,900——
2013-02-22$93.42$113.924,070,600——
2013-02-21$93.13$113.575,990,900——
2013-02-20$92.09$112.304,866,700——
2013-02-19$91.31$111.354,428,500——
2013-02-15$89.99$109.745,235,600——
2013-02-14$90.01$109.775,268,700——
2013-02-13$90.99$110.963,852,800——
2013-02-12$90.14$109.923,638,500——
2013-02-11$90.35$110.183,283,400——
2013-02-08$90.45$110.304,366,500——
2013-02-07$89.82$109.537,478,500——
2013-02-06$87.69$106.943,920,500——
2013-02-05$87.96$107.274,546,200——
2013-02-04$87.33$106.505,808,700——
2013-02-01$88.13$107.475,420,400——
2013-01-31$88.16$107.515,045,200——
2013-01-30$87.65$106.896,468,300——
2013-01-29$88.91$108.424,972,700——
2013-01-28$89.00$108.534,549,700——
2013-01-25$89.42$109.054,499,700——
2013-01-24$89.76$109.464,403,600——
2013-01-23$88.84$108.344,865,200——
2013-01-22$90.03$109.795,937,000——
2013-01-18$89.98$109.735,443,600——
2013-01-17$89.14$108.704,568,300——
2013-01-16$88.34$107.733,400,400——
2013-01-15$88.92$108.444,439,700——
2013-01-14$89.07$108.624,521,100——
2013-01-11$89.23$108.818,106,000——
2013-01-10$87.29$106.455,312,800——
2013-01-09$85.83$104.674,776,300——
2013-01-08$86.09$104.984,426,100——
2013-01-07$86.25$105.183,980,800——
2013-01-04$86.52$105.514,205,800——
2013-01-03$85.86$104.705,817,000——
2013-01-02$86.74$105.786,499,100——