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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$85.09$143.923,718,900——
2019-12-30$85.70$144.952,568,800——
2019-12-27$86.31$145.982,326,500——
2019-12-26$86.03$145.512,549,100——
2019-12-24$86.11$145.641,233,800——
2019-12-23$86.02$145.493,992,400——
2019-12-20$85.27$144.229,379,200——
2019-12-19$85.99$145.445,085,200——
2019-12-18$85.70$144.956,240,900——
2019-12-17$85.95$143.395,435,500——
2019-12-16$86.25$143.895,594,500——
2019-12-13$84.67$141.265,574,800——
2019-12-12$84.05$140.226,104,400——
2019-12-11$84.84$141.543,719,700——
2019-12-10$83.90$139.973,496,300——
2019-12-09$83.59$139.463,295,500——
2019-12-06$83.25$138.893,787,000——
2019-12-05$82.38$137.445,209,800——
2019-12-04$82.10$136.975,053,500——
2019-12-03$82.97$138.424,750,300——
2019-12-02$82.60$137.804,402,300——
2019-11-29$82.93$138.362,927,900——
2019-11-27$82.48$137.604,130,800——
2019-11-26$82.27$137.255,258,500——
2019-11-25$82.37$137.428,015,400——
2019-11-22$82.38$137.444,764,400——
2019-11-21$83.46$139.244,030,700——
2019-11-20$83.48$139.275,670,100——
2019-11-19$83.46$139.244,845,200——
2019-11-18$84.79$141.463,236,800——
2019-11-15$84.79$141.464,611,400——
2019-11-14$83.64$139.542,896,700——
2019-11-13$84.73$141.363,671,400——
2019-11-12$84.46$140.913,671,200——
2019-11-11$83.74$139.712,992,400——
2019-11-08$83.57$139.425,287,600——
2019-11-07$82.25$137.225,217,600——
2019-11-06$83.70$139.644,604,700——
2019-11-05$84.20$140.474,820,400——
2019-11-04$83.44$139.214,294,100——
2019-11-01$82.97$138.424,291,800——
2019-10-31$81.44$135.874,689,400——
2019-10-30$81.21$135.493,644,200——
2019-10-29$81.85$136.553,443,300——
2019-10-28$82.09$136.953,537,600——
2019-10-25$81.98$136.773,452,600——
2019-10-24$81.45$135.893,665,500——
2019-10-23$81.78$136.443,015,300——
2019-10-22$81.17$135.424,396,900——
2019-10-21$81.80$136.474,174,900——
2019-10-18$80.55$134.388,444,700——
2019-10-17$79.85$133.228,730,300——
2019-10-16$79.10$131.977,488,400——
2019-10-15$78.32$130.664,085,900——
2019-10-14$78.03$130.184,137,500——
2019-10-11$77.95$130.056,289,000——
2019-10-10$77.75$129.713,885,800——
2019-10-09$77.45$129.213,831,200——
2019-10-08$76.37$127.415,773,900——
2019-10-07$77.17$128.755,370,900——
2019-10-04$78.28$130.604,381,300——
2019-10-03$76.77$128.083,550,900——
2019-10-02$76.72$128.007,000,600——
2019-10-01$77.83$129.857,555,000——
2019-09-30$75.93$126.684,908,900——
2019-09-27$75.13$125.344,142,900——
2019-09-26$75.29$125.615,954,400——
2019-09-25$75.28$125.5920,435,300——
2019-09-24$71.56$119.398,846,900——
2019-09-23$72.00$118.176,967,500——
2019-09-20$71.20$116.8615,987,500——
2019-09-19$71.71$117.698,374,200——
2019-09-18$71.56$117.457,359,600——
2019-09-17$72.02$118.207,752,700——
2019-09-16$72.60$119.1510,547,300——
2019-09-13$73.05$119.8910,572,800——
2019-09-12$74.90$122.936,242,900——
2019-09-11$75.07$123.218,443,100——
2019-09-10$74.50$122.277,401,900——
2019-09-09$73.30$120.305,528,100——
2019-09-06$72.97$119.766,130,000——
2019-09-05$71.95$118.096,613,400——
2019-09-04$73.02$119.845,386,700——
2019-09-03$72.66$119.254,466,900——
2019-08-30$72.09$118.329,045,000——
2019-08-29$72.72$119.3513,238,200——
2019-08-28$74.32$121.9818,953,200——
2019-08-27$71.70$117.6841,583,100——
2019-08-26$77.73$127.5711,518,000——
2019-08-23$81.22$133.304,263,800——
2019-08-22$82.95$136.143,681,200——
2019-08-21$83.05$136.303,311,100——
2019-08-20$83.00$136.223,656,000——
2019-08-19$85.01$139.523,108,100——
2019-08-16$84.91$139.363,302,500——
2019-08-15$84.49$138.673,980,200——
2019-08-14$83.33$136.766,642,500——
2019-08-13$83.95$137.784,476,900——
2019-08-12$82.38$135.202,172,500——
2019-08-09$82.59$135.553,068,500——
2019-08-08$82.48$135.373,266,600——
2019-08-07$81.36$133.536,434,700——
2019-08-06$81.32$133.466,313,100——
2019-08-05$80.26$131.736,849,300——
2019-08-02$84.17$138.146,109,100——
2019-08-01$82.45$135.326,385,200——
2019-07-31$83.61$137.226,793,000——
2019-07-30$86.30$141.643,952,800——
2019-07-29$86.76$142.394,461,400——
2019-07-26$85.98$141.113,348,300——
2019-07-25$85.63$140.543,715,600——
2019-07-24$85.02$139.544,316,500——
2019-07-23$86.75$142.384,758,400——
2019-07-22$86.95$142.705,366,100——
2019-07-19$88.73$145.637,561,700——
2019-07-18$87.71$143.9513,397,100——
2019-07-17$81.05$133.022,929,600——
2019-07-16$81.58$133.893,071,400——
2019-07-15$81.47$133.715,325,300——
2019-07-12$81.89$134.404,257,100——
2019-07-11$81.26$133.374,381,000——
2019-07-10$80.28$131.764,297,100——
2019-07-09$79.44$130.383,579,300——
2019-07-08$79.61$130.663,203,300——
2019-07-05$80.12$131.503,425,200——
2019-07-03$80.63$132.333,860,900——
2019-07-02$79.75$130.894,015,200——
2019-07-01$77.98$127.984,227,600——
2019-06-28$78.53$128.898,436,200——
2019-06-27$77.92$127.883,951,500——
2019-06-26$77.38$127.006,268,500——
2019-06-25$78.82$129.365,568,500——
2019-06-24$77.83$127.746,912,100——
2019-06-21$79.22$130.0217,187,700——
2019-06-20$77.18$126.677,404,800——
2019-06-19$76.65$123.935,512,300——
2019-06-18$77.11$124.675,186,100——
2019-06-17$77.99$126.104,917,100——
2019-06-14$77.20$124.825,521,300——
2019-06-13$77.59$125.453,555,700——
2019-06-12$77.21$124.833,147,000——
2019-06-11$78.14$126.344,607,100——
2019-06-10$76.96$124.434,617,000——
2019-06-07$78.17$126.394,590,000——
2019-06-06$77.20$124.824,730,500——
2019-06-05$77.25$124.905,201,800——
2019-06-04$78.50$126.923,850,900——
2019-06-03$78.61$127.105,160,200——
2019-05-31$77.13$124.716,420,800——
2019-05-30$79.60$128.703,827,700——
2019-05-29$81.14$131.194,282,100——
2019-05-28$81.55$131.858,499,900——
2019-05-24$84.64$136.853,283,900——
2019-05-23$86.24$139.432,814,700——
2019-05-22$85.49$138.222,886,000——
2019-05-21$85.76$138.663,165,300——
2019-05-20$86.23$139.423,131,300——
2019-05-17$86.81$140.363,886,200——
2019-05-16$85.51$138.252,928,000——
2019-05-15$85.34$137.983,223,700——
2019-05-14$84.09$135.963,157,100——
2019-05-13$83.70$135.332,491,200——
2019-05-10$84.54$136.693,318,400——
2019-05-09$83.93$135.703,503,200——
2019-05-08$83.81$135.513,224,000——
2019-05-07$84.43$136.514,804,400——
2019-05-06$85.12$137.623,307,900——
2019-05-03$85.70$138.562,738,800——
2019-05-02$84.92$137.302,852,800——
2019-05-01$85.78$138.693,655,700——
2019-04-30$86.56$139.955,640,300——
2019-04-29$84.90$137.274,416,700——
2019-04-26$84.76$137.043,930,300——
2019-04-25$83.59$135.155,241,400——
2019-04-24$84.45$136.544,716,500——
2019-04-23$84.91$137.286,397,600——
2019-04-22$84.29$136.283,530,300——
2019-04-18$84.49$136.617,765,400——
2019-04-17$85.48$138.214,675,700——
2019-04-16$86.21$139.394,544,800——
2019-04-15$86.19$139.353,491,300——
2019-04-12$85.77$138.674,652,900——
2019-04-11$85.51$138.253,893,400——
2019-04-10$85.71$138.582,855,400——
2019-04-09$85.84$138.793,898,900——
2019-04-08$85.31$137.934,439,100——
2019-04-05$85.44$138.145,495,000——
2019-04-04$86.07$139.164,672,800——
2019-04-03$85.81$138.747,323,500——
2019-04-02$88.01$142.303,995,200——
2019-04-01$88.20$142.604,249,600——
2019-03-29$88.39$142.916,314,000——
2019-03-28$87.28$141.125,840,000——
2019-03-27$87.03$140.716,483,200——
2019-03-26$88.59$143.235,925,700——
2019-03-25$88.27$142.727,938,800——
2019-03-22$91.17$145.565,980,000——
2019-03-21$91.91$146.744,262,600——
2019-03-20$90.74$144.885,253,800——
2019-03-19$90.50$144.496,075,400——
2019-03-18$90.73$144.865,948,500——
2019-03-15$90.85$145.0512,348,400——
2019-03-14$89.79$143.364,534,700——
2019-03-13$89.50$142.904,468,900——
2019-03-12$88.80$141.785,669,800——
2019-03-11$89.24$142.486,022,500——
2019-03-08$87.45$139.623,865,500——
2019-03-07$86.97$138.864,802,400——
2019-03-06$87.02$138.944,938,400——
2019-03-05$86.98$138.875,547,100——
2019-03-04$87.28$139.353,711,700——
2019-03-01$87.51$139.724,379,100——
2019-02-28$86.94$138.814,290,100——
2019-02-27$87.27$139.344,669,900——
2019-02-26$86.51$138.124,756,200——
2019-02-25$86.60$138.275,020,100——
2019-02-22$87.15$139.144,317,800——
2019-02-21$85.58$136.645,887,200——
2019-02-20$85.04$135.785,633,000——
2019-02-19$83.39$133.145,307,100——
2019-02-15$83.46$133.256,435,100——
2019-02-14$81.85$130.685,625,500——
2019-02-13$81.30$129.805,248,700——
2019-02-12$80.60$128.696,144,800——
2019-02-11$79.05$126.217,012,000——
2019-02-08$79.98$127.7012,070,200——
2019-02-07$76.73$122.516,972,400——
2019-02-06$75.51$120.564,993,800——
2019-02-05$75.81$121.044,760,000——
2019-02-04$76.05$121.425,362,200——
2019-02-01$75.73$120.917,805,500——
2019-01-31$76.72$122.498,512,400——
2019-01-30$74.48$118.916,093,700——
2019-01-29$74.41$118.804,798,100——
2019-01-28$74.35$118.716,605,300——
2019-01-25$72.73$116.125,211,600——
2019-01-24$71.55$114.2413,249,600——
2019-01-23$74.00$118.156,260,800——
2019-01-22$72.81$116.2510,288,300——
2019-01-18$73.79$117.818,715,800——
2019-01-17$72.52$115.797,974,500——
2019-01-16$70.75$112.967,360,400——
2019-01-15$70.50$112.566,639,200——
2019-01-14$69.62$111.168,408,700——
2019-01-11$69.50$110.967,150,400——
2019-01-10$68.15$108.818,988,200——
2019-01-09$67.91$108.435,924,000——
2019-01-08$67.87$108.367,257,700——
2019-01-07$67.42$107.647,807,200——
2019-01-04$69.55$111.047,220,700——
2019-01-03$66.44$106.086,178,200——
2019-01-02$67.31$107.476,471,200——