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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$91.49$133.333,314,600——
2016-12-29$91.73$133.683,107,600——
2016-12-28$90.94$132.532,290,700——
2016-12-27$91.33$133.101,990,800——
2016-12-23$91.58$133.462,547,100——
2016-12-22$91.61$133.513,682,200——
2016-12-21$91.31$133.074,294,400——
2016-12-20$90.70$132.184,586,800——
2016-12-19$91.46$131.774,334,400——
2016-12-16$91.31$131.567,723,600——
2016-12-15$89.90$129.525,550,500——
2016-12-14$90.72$130.716,652,000——
2016-12-13$92.03$132.594,900,400——
2016-12-12$90.82$130.853,805,100——
2016-12-09$90.24$130.014,298,000——
2016-12-08$89.39$128.794,247,100——
2016-12-07$89.87$129.484,960,600——
2016-12-06$88.18$127.053,541,800——
2016-12-05$87.77$126.455,204,400——
2016-12-02$88.08$126.904,818,400——
2016-12-01$87.77$126.456,168,900——
2016-11-30$88.28$127.198,426,700——
2016-11-29$90.60$130.534,130,700——
2016-11-28$90.24$130.015,077,200——
2016-11-25$89.29$128.643,850,500——
2016-11-23$88.89$128.074,896,600——
2016-11-22$90.00$129.674,837,600——
2016-11-21$89.62$129.125,408,600——
2016-11-18$89.09$128.366,471,000——
2016-11-17$89.27$128.628,751,100——
2016-11-16$87.92$126.678,201,800——
2016-11-15$87.50$126.078,715,900——
2016-11-14$87.33$125.8212,032,500——
2016-11-11$88.95$128.157,938,900——
2016-11-10$90.50$130.3914,941,100——
2016-11-09$94.35$135.938,933,900——
2016-11-08$97.86$140.993,227,000——
2016-11-07$97.33$140.234,785,200——
2016-11-04$95.49$137.583,138,800——
2016-11-03$96.23$138.642,569,900——
2016-11-02$96.05$138.383,820,900——
2016-11-01$96.08$138.433,978,500——
2016-10-31$96.44$138.953,327,200——
2016-10-28$96.31$138.764,147,000——
2016-10-27$95.78$138.003,612,900——
2016-10-26$96.05$138.383,312,900——
2016-10-25$96.58$139.153,456,300——
2016-10-24$96.91$139.624,105,300——
2016-10-21$96.31$138.765,274,800——
2016-10-20$95.57$137.693,872,600——
2016-10-19$95.98$138.285,552,000——
2016-10-18$96.56$139.126,262,300——
2016-10-17$95.51$137.614,097,900——
2016-10-14$95.83$138.073,156,300——
2016-10-13$96.20$138.604,769,000——
2016-10-12$96.09$138.444,133,900——
2016-10-11$95.52$137.624,611,400——
2016-10-10$96.25$138.672,205,500——
2016-10-07$96.02$138.344,056,300——
2016-10-06$95.64$137.793,175,200——
2016-10-05$95.68$137.854,646,400——
2016-10-04$96.10$138.465,558,900——
2016-10-03$97.42$140.364,881,200——
2016-09-30$97.22$140.077,048,600——
2016-09-29$97.78$140.885,462,500——
2016-09-28$99.41$143.233,974,100——
2016-09-27$99.33$143.113,338,700——
2016-09-26$99.14$142.844,534,200——
2016-09-23$101.53$144.783,763,500——
2016-09-22$101.72$145.054,363,800——
2016-09-21$100.65$143.534,491,500——
2016-09-20$99.21$141.472,759,400——
2016-09-19$98.82$140.922,530,200——
2016-09-16$98.84$140.955,852,300——
2016-09-15$99.75$142.243,870,900——
2016-09-14$98.62$140.634,134,900——
2016-09-13$98.93$141.074,377,800——
2016-09-12$100.64$143.516,335,900——
2016-09-09$97.54$139.097,231,500——
2016-09-08$101.32$144.483,725,200——
2016-09-07$102.09$145.582,959,000——
2016-09-06$102.36$145.963,376,200——
2016-09-02$101.77$145.123,531,400——
2016-09-01$100.62$143.483,314,400——
2016-08-31$99.93$142.503,143,300——
2016-08-30$99.97$142.562,276,600——
2016-08-29$100.26$142.973,024,500——
2016-08-26$99.10$141.322,778,300——
2016-08-25$99.84$142.372,397,600——
2016-08-24$100.13$142.782,839,300——
2016-08-23$100.39$143.162,101,400——
2016-08-22$100.12$142.772,380,400——
2016-08-19$99.93$142.502,912,400——
2016-08-18$100.34$143.083,256,600——
2016-08-17$100.29$143.013,894,400——
2016-08-16$99.47$141.843,374,500——
2016-08-15$98.61$140.625,256,700——
2016-08-12$99.00$141.173,060,100——
2016-08-11$98.86$140.972,999,600——
2016-08-10$99.17$141.423,321,000——
2016-08-09$98.40$140.323,462,800——
2016-08-08$98.55$140.533,888,200——
2016-08-05$98.93$141.075,777,700——
2016-08-04$99.00$141.173,873,700——
2016-08-03$99.03$141.223,727,100——
2016-08-02$99.97$142.563,923,100——
2016-08-01$100.15$142.814,341,600——
2016-07-29$100.26$142.975,582,100——
2016-07-28$99.10$141.326,361,100——
2016-07-27$97.33$138.797,059,000——
2016-07-26$98.96$141.124,126,200——
2016-07-25$99.71$142.192,957,700——
2016-07-22$99.84$142.373,843,600——
2016-07-21$99.42$141.776,596,300——
2016-07-20$99.65$142.105,622,900——
2016-07-19$99.89$142.4410,017,800——
2016-07-18$103.00$146.884,446,500——
2016-07-15$103.63$147.783,531,900——
2016-07-14$103.19$147.153,059,800——
2016-07-13$103.24$147.224,013,800——
2016-07-12$102.90$146.733,669,000——
2016-07-11$103.38$147.424,040,100——
2016-07-08$103.09$147.013,403,800——
2016-07-07$101.78$145.143,143,000——
2016-07-06$102.36$145.964,240,500——
2016-07-05$102.24$145.795,932,400——
2016-07-01$101.28$144.424,767,800——
2016-06-30$101.72$145.057,545,500——
2016-06-29$98.62$140.634,488,400——
2016-06-28$98.54$140.526,146,600——
2016-06-27$98.20$140.038,140,200——
2016-06-24$97.71$139.3314,754,900——
2016-06-23$101.90$145.312,722,800——
2016-06-22$101.03$144.073,504,300——
2016-06-21$100.85$143.815,413,800——
2016-06-20$101.55$143.365,045,300——
2016-06-17$100.73$142.206,393,800——
2016-06-16$100.15$141.384,575,200——
2016-06-15$99.65$140.673,780,100——
2016-06-14$99.89$141.015,161,100——
2016-06-13$100.57$141.973,566,000——
2016-06-10$101.30$143.003,608,200——
2016-06-09$101.78$143.684,229,900——
2016-06-08$101.72$143.604,124,400——
2016-06-07$100.46$141.825,551,400——
2016-06-06$100.32$141.625,121,100——
2016-06-03$101.12$142.754,792,500——
2016-06-02$99.26$140.122,523,200——
2016-06-01$99.40$140.323,472,700——
2016-05-31$98.68$139.305,706,400——
2016-05-27$99.18$140.012,059,800——
2016-05-26$99.01$139.772,350,500——
2016-05-25$99.05$139.832,543,100——
2016-05-24$98.84$139.533,074,400——
2016-05-23$98.28$138.742,365,400——
2016-05-20$98.04$138.403,369,500——
2016-05-19$98.36$138.853,466,900——
2016-05-18$98.95$139.683,408,500——
2016-05-17$99.84$140.944,346,600——
2016-05-16$101.71$143.583,001,100——
2016-05-13$100.89$142.423,066,700——
2016-05-12$102.18$144.244,916,100——
2016-05-11$101.80$143.713,380,000——
2016-05-10$101.89$143.843,117,900——
2016-05-09$100.39$141.724,491,700——
2016-05-06$100.32$141.624,065,400——
2016-05-05$99.18$140.015,751,400——
2016-05-04$98.78$139.443,159,400——
2016-05-03$98.52$139.082,673,000——
2016-05-02$98.56$139.132,899,600——
2016-04-29$98.12$138.514,268,300——
2016-04-28$97.35$137.433,207,700——
2016-04-27$97.27$137.313,708,500——
2016-04-26$97.24$137.273,714,600——
2016-04-25$97.53$137.683,251,100——
2016-04-22$96.92$136.823,660,600——
2016-04-21$96.42$136.115,090,800——
2016-04-20$98.13$138.534,209,600——
2016-04-19$99.28$140.157,394,400——
2016-04-18$100.60$142.015,078,500——
2016-04-15$100.11$141.326,298,100——
2016-04-14$99.76$140.834,302,400——
2016-04-13$100.33$141.635,404,200——
2016-04-12$101.63$143.474,464,100——
2016-04-11$100.33$141.634,943,700——
2016-04-08$100.88$142.413,710,200——
2016-04-07$100.58$141.993,681,000——
2016-04-06$101.17$142.824,763,300——
2016-04-05$100.26$141.533,524,300——
2016-04-04$100.36$141.684,198,200——
2016-04-01$99.75$140.814,184,600——
2016-03-31$98.11$138.504,380,300——
2016-03-30$98.69$139.323,405,300——
2016-03-29$98.86$139.565,005,300——
2016-03-28$97.86$138.153,206,800——
2016-03-24$97.57$137.743,674,800——
2016-03-23$97.07$137.033,028,900——
2016-03-22$96.74$136.573,655,200——
2016-03-21$98.59$137.743,784,300——
2016-03-18$98.17$137.159,472,700——
2016-03-17$98.90$138.177,378,200——
2016-03-16$97.18$135.773,936,900——
2016-03-15$96.44$134.735,039,700——
2016-03-14$96.44$134.734,625,300——
2016-03-11$96.49$134.807,202,800——
2016-03-10$96.84$135.295,428,700——
2016-03-09$96.01$134.136,544,300——
2016-03-08$94.45$131.955,455,200——
2016-03-07$93.90$131.184,888,800——
2016-03-04$94.49$132.015,729,300——
2016-03-03$93.26$130.294,144,100——
2016-03-02$91.56$127.923,258,500——
2016-03-01$91.54$127.894,489,800——
2016-02-29$91.03$127.174,697,700——
2016-02-26$91.45$127.764,025,100——
2016-02-25$92.45$129.163,146,400——
2016-02-24$91.46$127.784,534,100——
2016-02-23$92.05$128.603,590,000——
2016-02-22$92.54$129.283,796,800——
2016-02-19$91.94$128.454,121,500——
2016-02-18$91.65$128.045,886,200——
2016-02-17$91.23$127.456,288,600——
2016-02-16$90.12$125.904,482,900——
2016-02-12$89.06$124.424,930,400——
2016-02-11$88.34$123.424,181,200——
2016-02-10$89.23$124.663,730,600——
2016-02-09$90.02$125.765,114,200——
2016-02-08$89.72$125.345,298,500——
2016-02-05$89.55$125.114,557,200——
2016-02-04$89.10$124.486,019,900——
2016-02-03$89.79$125.446,023,000——
2016-02-02$89.35$124.835,323,000——
2016-02-01$89.41$124.915,985,600——
2016-01-29$90.01$125.758,383,100——
2016-01-28$89.06$124.423,856,900——
2016-01-27$88.09$123.074,882,900——
2016-01-26$87.31$121.984,544,000——
2016-01-25$86.68$121.103,258,800——
2016-01-22$86.87$121.363,677,200——
2016-01-21$85.80$119.875,436,400——
2016-01-20$85.86$119.955,729,600——
2016-01-19$87.47$122.205,097,300——
2016-01-15$86.29$120.557,420,500——
2016-01-14$87.88$122.778,194,700——
2016-01-13$88.31$123.376,109,300——
2016-01-12$89.09$124.464,742,600——
2016-01-11$89.17$124.588,021,000——
2016-01-08$86.71$121.145,415,200——
2016-01-07$87.25$121.896,132,500——
2016-01-06$87.85$122.734,861,600——
2016-01-05$87.87$122.763,923,500——
2016-01-04$87.00$121.544,703,000——