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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$82.79$149.232,892,300——
2020-12-30$81.48$146.872,886,400——
2020-12-29$81.87$147.572,417,300——
2020-12-28$82.49$148.694,528,900——
2020-12-24$82.51$148.721,128,500——
2020-12-23$82.20$148.173,702,800——
2020-12-22$82.19$148.155,109,300——
2020-12-21$84.17$149.557,672,100——
2020-12-18$86.09$152.9712,918,200——
2020-12-17$85.67$152.225,799,900——
2020-12-16$85.63$152.159,049,500——
2020-12-15$84.29$149.778,624,900——
2020-12-14$84.40$149.9612,877,400——
2020-12-11$85.00$151.034,869,000——
2020-12-10$84.97$150.988,787,800——
2020-12-09$84.61$150.346,900,000——
2020-12-08$82.64$146.845,712,800——
2020-12-07$81.68$145.135,224,200——
2020-12-04$80.75$143.484,678,200——
2020-12-03$78.50$139.484,313,400——
2020-12-02$78.07$138.725,415,000——
2020-12-01$77.03$136.876,791,700——
2020-11-30$75.75$134.595,539,100——
2020-11-27$75.90$134.862,523,800——
2020-11-25$76.89$136.623,498,400——
2020-11-24$78.02$138.634,430,200——
2020-11-23$76.63$136.163,975,000——
2020-11-20$76.73$136.334,877,000——
2020-11-19$77.51$137.723,730,300——
2020-11-18$77.47$137.653,703,500——
2020-11-17$78.38$139.273,942,100——
2020-11-16$78.63$139.715,408,400——
2020-11-13$75.89$134.844,887,000——
2020-11-12$74.50$132.374,866,200——
2020-11-11$75.11$133.464,586,400——
2020-11-10$74.75$132.827,138,400——
2020-11-09$71.63$127.278,327,700——
2020-11-06$70.45$125.185,465,400——
2020-11-05$70.90$125.985,811,000——
2020-11-04$71.54$127.114,771,200——
2020-11-03$71.82$127.615,043,800——
2020-11-02$71.63$127.274,315,600——
2020-10-30$71.02$126.196,155,900——
2020-10-29$70.64$125.516,457,600——
2020-10-28$70.04$124.455,709,000——
2020-10-27$71.33$126.745,377,700——
2020-10-26$73.65$130.865,055,900——
2020-10-23$74.45$132.283,823,000——
2020-10-22$74.86$133.014,733,500——
2020-10-21$73.82$131.167,273,500——
2020-10-20$73.33$130.299,405,900——
2020-10-19$77.84$138.314,671,600——
2020-10-16$79.27$140.853,033,600——
2020-10-15$79.14$140.622,406,000——
2020-10-14$78.91$140.213,488,200——
2020-10-13$79.21$140.744,414,300——
2020-10-12$79.32$140.942,842,800——
2020-10-09$78.88$140.153,120,800——
2020-10-08$78.33$139.186,433,400——
2020-10-07$79.05$140.466,691,300——
2020-10-06$75.50$134.153,323,800——
2020-10-05$75.91$134.883,703,400——
2020-10-02$74.46$132.302,974,500——
2020-10-01$74.14$131.733,934,400——
2020-09-30$74.99$133.245,410,400——
2020-09-29$74.34$132.094,060,200——
2020-09-28$76.31$135.593,832,600——
2020-09-25$75.40$133.973,836,600——
2020-09-24$76.35$135.663,597,200——
2020-09-23$75.50$134.155,012,500——
2020-09-22$77.01$134.704,908,500——
2020-09-21$77.83$136.135,570,000——
2020-09-18$78.08$136.578,811,100——
2020-09-17$79.47$139.005,257,000——
2020-09-16$80.60$140.984,103,700——
2020-09-15$81.40$142.383,199,200——
2020-09-14$81.94$143.323,989,600——
2020-09-11$81.23$142.083,007,800——
2020-09-10$80.41$140.653,402,800——
2020-09-09$80.47$140.754,483,800——
2020-09-08$79.03$138.234,235,200——
2020-09-04$79.15$138.444,107,100——
2020-09-03$79.32$138.744,024,000——
2020-09-02$79.98$139.893,321,800——
2020-09-01$79.04$138.253,285,500——
2020-08-31$79.79$139.563,582,800——
2020-08-28$80.74$141.223,119,200——
2020-08-27$80.00$139.933,502,000——
2020-08-26$79.98$139.893,648,600——
2020-08-25$79.62$139.263,365,500——
2020-08-24$79.63$139.282,484,400——
2020-08-21$78.06$136.542,790,000——
2020-08-20$78.22$136.822,690,700——
2020-08-19$78.70$137.664,483,900——
2020-08-18$79.18$138.502,590,700——
2020-08-17$78.26$136.892,542,800——
2020-08-14$77.71$135.922,829,700——
2020-08-13$78.14$136.683,925,900——
2020-08-12$79.69$139.394,922,200——
2020-08-11$78.72$137.694,574,400——
2020-08-10$78.37$137.084,291,400——
2020-08-07$77.50$135.562,912,300——
2020-08-06$77.12$134.892,440,100——
2020-08-05$76.96$134.614,204,000——
2020-08-04$77.10$134.863,399,100——
2020-08-03$76.53$133.863,171,600——
2020-07-31$76.81$134.354,995,100——
2020-07-30$77.45$135.473,422,600——
2020-07-29$78.39$137.114,635,800——
2020-07-28$77.97$136.384,312,300——
2020-07-27$78.54$137.387,595,800——
2020-07-24$76.85$134.425,695,000——
2020-07-23$76.30$133.465,116,900——
2020-07-22$76.00$132.934,904,900——
2020-07-21$75.92$132.796,862,900——
2020-07-20$72.89$127.495,448,500——
2020-07-17$75.03$131.243,299,400——
2020-07-16$75.35$131.803,691,800——
2020-07-15$75.00$131.183,909,600——
2020-07-14$74.31$129.984,781,000——
2020-07-13$73.50$128.565,269,400——
2020-07-10$72.96$127.625,429,100——
2020-07-09$70.14$122.684,345,400——
2020-07-08$72.30$126.467,498,900——
2020-07-07$72.94$127.588,160,600——
2020-07-06$70.60$123.493,562,800——
2020-07-02$70.46$123.243,493,700——
2020-07-01$69.99$122.423,565,900——
2020-06-30$70.06$122.544,626,300——
2020-06-29$70.51$123.332,953,700——
2020-06-26$68.87$120.469,265,400——
2020-06-25$70.67$123.614,610,500——
2020-06-24$70.09$122.605,179,200——
2020-06-23$71.49$125.045,238,600——
2020-06-22$72.04$126.014,107,200——
2020-06-19$72.20$126.299,201,500——
2020-06-18$74.60$128.443,794,300——
2020-06-17$74.09$127.564,486,000——
2020-06-16$74.66$128.545,955,800——
2020-06-15$72.20$124.316,254,900——
2020-06-12$70.42$121.246,713,100——
2020-06-11$71.25$122.675,981,300——
2020-06-10$75.14$129.374,464,300——
2020-06-09$75.65$130.254,315,400——
2020-06-08$77.70$133.785,141,100——
2020-06-05$75.91$130.695,395,600——
2020-06-04$75.19$129.454,206,700——
2020-06-03$74.21$127.775,182,400——
2020-06-02$73.73$126.943,869,800——
2020-06-01$73.79$127.043,309,300——
2020-05-29$73.36$126.307,185,900——
2020-05-28$73.51$126.565,536,000——
2020-05-27$73.91$127.255,959,800——
2020-05-26$72.13$124.195,627,800——
2020-05-22$70.45$121.292,605,300——
2020-05-21$70.50$121.386,851,900——
2020-05-20$70.47$121.335,298,200——
2020-05-19$68.51$117.954,830,600——
2020-05-18$68.25$117.516,661,100——
2020-05-15$67.78$116.703,727,000——
2020-05-14$67.96$117.015,878,300——
2020-05-13$68.79$118.434,541,200——
2020-05-12$69.87$120.294,703,300——
2020-05-11$71.28$122.723,916,800——
2020-05-08$72.00$123.965,573,700——
2020-05-07$70.14$120.767,019,200——
2020-05-06$71.50$123.107,199,100——
2020-05-05$72.20$124.313,696,400——
2020-05-04$73.31$126.224,589,800——
2020-05-01$73.28$126.174,782,300——
2020-04-30$74.60$128.449,192,200——
2020-04-29$76.50$131.714,583,600——
2020-04-28$77.25$133.005,487,400——
2020-04-27$74.92$128.993,915,900——
2020-04-24$73.67$126.844,193,500——
2020-04-23$71.78$123.585,332,400——
2020-04-22$73.06$125.794,868,300——
2020-04-21$72.28$124.447,726,900——
2020-04-20$76.86$132.335,953,700——
2020-04-17$77.96$134.225,352,200——
2020-04-16$75.39$129.804,531,900——
2020-04-15$75.44$129.885,730,300——
2020-04-14$77.18$132.886,154,200——
2020-04-13$73.95$127.326,382,000——
2020-04-09$75.34$129.719,281,000——
2020-04-08$74.66$128.546,565,800——
2020-04-07$74.51$128.287,069,800——
2020-04-06$75.68$130.306,293,100——
2020-04-03$73.46$126.485,254,100——
2020-04-02$74.34$127.996,143,500——
2020-04-01$71.12$122.456,497,600——
2020-03-31$72.96$125.6111,601,800——
2020-03-30$72.55$124.916,361,400——
2020-03-27$69.15$119.057,972,300——
2020-03-26$71.16$122.527,830,700——
2020-03-25$66.07$113.759,075,300——
2020-03-24$63.60$109.509,328,700——
2020-03-23$59.98$103.2714,031,200——
2020-03-20$61.09$105.1812,175,000——
2020-03-19$66.43$112.369,453,600——
2020-03-18$64.91$109.7914,720,100——
2020-03-17$73.99$125.1411,051,400——
2020-03-16$69.60$117.7210,163,400——
2020-03-13$79.50$134.4611,013,100——
2020-03-12$72.25$122.2011,487,200——
2020-03-11$79.84$135.047,083,200——
2020-03-10$84.73$143.317,496,100——
2020-03-09$81.63$138.0710,717,700——
2020-03-06$87.27$147.616,596,900——
2020-03-05$87.86$148.606,587,500——
2020-03-04$88.74$150.095,675,300——
2020-03-03$83.50$141.236,034,700——
2020-03-02$84.97$143.726,916,400——
2020-02-28$81.87$138.4713,650,600——
2020-02-27$83.07$140.508,930,500——
2020-02-26$86.25$145.887,929,700——
2020-02-25$85.00$143.776,125,500——
2020-02-24$85.57$144.736,497,400——
2020-02-21$89.64$151.616,314,300——
2020-02-20$87.44$147.893,076,400——
2020-02-19$87.88$148.644,372,000——
2020-02-18$87.44$147.893,606,200——
2020-02-14$88.50$149.693,348,600——
2020-02-13$88.82$150.234,322,800——
2020-02-12$87.90$148.674,086,100——
2020-02-11$89.44$151.284,975,000——
2020-02-10$88.75$150.116,392,400——
2020-02-07$87.45$147.914,654,600——
2020-02-06$86.18$145.767,306,200——
2020-02-05$83.94$141.974,860,800——
2020-02-04$83.60$141.404,615,900——
2020-02-03$83.00$140.383,356,400——
2020-01-31$82.70$139.884,861,600——
2020-01-30$84.33$142.635,625,100——
2020-01-29$83.96$142.014,418,500——
2020-01-28$84.68$143.225,263,700——
2020-01-27$84.71$143.283,795,400——
2020-01-24$86.15$145.713,888,700——
2020-01-23$87.08$147.284,592,100——
2020-01-22$88.98$150.504,595,700——
2020-01-21$88.87$150.316,373,200——
2020-01-17$88.69$150.015,908,400——
2020-01-16$88.56$149.792,602,300——
2020-01-15$88.32$149.384,155,400——
2020-01-14$87.58$148.135,129,300——
2020-01-13$87.82$148.545,402,900——
2020-01-10$87.46$147.934,411,000——
2020-01-09$88.28$149.316,180,100——
2020-01-08$88.04$148.915,337,600——
2020-01-07$86.40$146.134,311,600——
2020-01-06$86.02$145.497,041,400——
2020-01-03$85.03$143.823,806,700——
2020-01-02$85.19$144.095,107,200——