Philip Morris International Inc. (PMOR) Price History
Daily open, high, low, close and volume for Philip Morris International Inc. (PMOR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €178.10 | €178.92 | €178.08 | €178.92 | 0 |
| 2026-10-08 | €172.38 | €179.10 | €172.38 | €179.10 | 0 |
| 2026-10-07 | €169.50 | €171.96 | €169.50 | €171.96 | 0 |
| 2026-10-06 | €169.32 | €169.90 | €168.54 | €169.90 | 0 |
| 2026-10-05 | €167.32 | €168.72 | €166.42 | €168.72 | 0 |
| 2026-10-02 | €166.28 | €167.44 | €165.92 | €167.44 | 0 |
| 2026-10-01 | €169.78 | €169.78 | €169.78 | €169.78 | 0 |
| 2026-09-30 | €170.76 | €171.22 | €169.78 | €169.78 | 0 |
| 2026-09-29 | €170.44 | €170.44 | €168.86 | €169.54 | 0 |
| 2026-09-28 | €167.62 | €168.82 | €167.62 | €168.82 | 0 |
| 2026-09-25 | €168.34 | €168.38 | €165.18 | €165.18 | 0 |
| 2026-09-24 | €167.62 | €169.40 | €167.62 | €169.40 | 0 |
| 2026-09-23 | €166.52 | €168.00 | €166.02 | €168.00 | 0 |
| 2026-09-22 | €164.28 | €165.14 | €163.88 | €165.14 | 0 |
| 2026-09-21 | €164.92 | €164.92 | €162.68 | €162.68 | 0 |
| 2026-09-18 | €166.14 | €166.34 | €165.54 | €166.34 | 0 |
| 2026-09-17 | €167.80 | €167.80 | €164.98 | €164.98 | 0 |
| 2026-09-16 | €167.72 | €168.54 | €167.50 | €167.72 | 0 |
| 2026-09-15 | €168.60 | €168.98 | €167.16 | €168.98 | 0 |
| 2026-09-14 | €166.50 | €168.66 | €166.50 | €167.96 | 0 |
| 2026-09-11 | €163.90 | €164.90 | €163.90 | €164.90 | 0 |
| 2026-09-10 | €159.96 | €163.60 | €159.78 | €163.60 | 0 |
| 2026-09-09 | €158.74 | €158.80 | €158.24 | €158.24 | 0 |
| 2026-09-08 | €156.54 | €158.08 | €156.54 | €157.60 | 52 |
| 2026-09-07 | €157.26 | €157.26 | €155.32 | €157.00 | 0 |
| 2026-09-04 | €160.02 | €160.20 | €158.76 | €158.76 | 0 |
| 2026-09-03 | €161.98 | €162.68 | €160.02 | €162.68 | 0 |
| 2026-09-02 | €162.36 | €162.36 | €161.66 | €162.34 | 0 |
| 2026-09-01 | €161.62 | €164.38 | €161.62 | €164.38 | 0 |
| 2026-08-31 | €165.52 | €165.60 | €162.48 | €162.48 | 0 |
| 2026-08-28 | €164.34 | €165.34 | €164.12 | €165.34 | 0 |
| 2026-08-27 | €165.90 | €165.90 | €164.50 | €165.34 | 0 |
| 2026-08-26 | €166.32 | €167.72 | €165.94 | €167.72 | 0 |
| 2026-08-25 | €163.96 | €165.04 | €163.88 | €165.04 | 0 |
| 2026-08-24 | €161.28 | €165.60 | €161.28 | €165.60 | 0 |
| 2026-08-21 | €163.76 | €163.76 | €161.40 | €161.40 | 0 |
| 2026-08-20 | €162.48 | €164.80 | €162.20 | €164.80 | 0 |
| 2026-08-19 | €161.92 | €161.92 | €159.90 | €161.44 | 0 |
| 2026-08-18 | €159.82 | €162.60 | €159.82 | €162.60 | 0 |
| 2026-08-17 | €163.40 | €163.40 | €161.36 | €161.36 | 0 |
| 2026-08-14 | €164.08 | €164.64 | €163.18 | €164.08 | 0 |
| 2026-08-13 | €161.76 | €164.14 | €161.72 | €164.14 | 0 |
| 2026-08-12 | €161.96 | €161.96 | €160.18 | €161.00 | 0 |
| 2026-08-11 | €161.18 | €161.20 | €160.44 | €160.44 | 0 |
| 2026-08-10 | €163.86 | €163.92 | €162.80 | €162.80 | 0 |
| 2026-08-07 | €163.12 | €164.22 | €163.12 | €164.22 | 0 |
| 2026-08-06 | €164.36 | €165.42 | €162.74 | €162.74 | 0 |
| 2026-08-05 | €162.18 | €162.94 | €161.20 | €161.20 | 0 |
| 2026-08-04 | €163.10 | €165.66 | €160.42 | €160.42 | 0 |
| 2026-08-03 | €166.54 | €166.98 | €165.18 | €165.18 | 0 |
| 2026-07-31 | €167.12 | €167.84 | €165.80 | €167.84 | 0 |
| 2026-07-30 | €173.58 | €173.58 | €166.68 | €166.68 | 0 |
| 2026-07-29 | €177.48 | €177.48 | €176.52 | €176.52 | 0 |
| 2026-07-28 | €172.78 | €179.00 | €172.78 | €179.00 | 0 |
| 2026-07-27 | €168.80 | €171.08 | €168.80 | €171.08 | 0 |
| 2026-07-24 | €168.08 | €171.34 | €168.08 | €171.34 | 0 |
| 2026-07-23 | €170.36 | €170.68 | €168.90 | €169.98 | 0 |
| 2026-07-22 | €166.22 | €170.70 | €162.90 | €167.38 | 503 |
| 2026-07-21 | €168.16 | €168.16 | €166.60 | €166.60 | 0 |
| 2026-07-20 | €168.34 | €169.12 | €168.34 | €168.42 | 0 |
| 2026-07-17 | €166.06 | €168.90 | €165.76 | €168.90 | 43 |
| 2026-07-16 | €157.74 | €162.44 | €157.74 | €162.44 | 0 |
| 2026-07-15 | €153.78 | €156.02 | €153.78 | €156.02 | 0 |
| 2026-07-14 | €157.96 | €158.46 | €156.80 | €156.80 | 0 |
| 2026-07-13 | €159.98 | €159.98 | €157.80 | €157.80 | 45 |
| 2026-07-10 | €158.44 | €159.04 | €156.94 | €156.94 | 0 |
| 2026-07-09 | €163.62 | €163.92 | €161.40 | €161.40 | 110 |
| 2026-07-08 | €164.04 | €165.42 | €163.66 | €165.20 | 800 |
| 2026-07-07 | €161.60 | €165.28 | €161.60 | €164.24 | 194 |
| 2026-07-06 | €158.80 | €159.72 | €158.80 | €159.46 | 0 |
| 2026-07-03 | €159.32 | €159.32 | €157.70 | €157.70 | 0 |
| 2026-07-02 | €155.72 | €159.26 | €155.60 | €159.26 | 0 |
| 2026-07-01 | €158.32 | €159.18 | €155.66 | €155.66 | 0 |
| 2026-06-30 | €159.40 | €160.02 | €157.44 | €157.44 | 0 |
| 2026-06-29 | €158.70 | €158.76 | €157.42 | €158.18 | 0 |
| 2026-06-26 | €157.66 | €159.80 | €156.92 | €159.80 | 0 |
| 2026-06-25 | €154.48 | €157.66 | €154.48 | €157.66 | 0 |
| 2026-06-24 | €156.70 | €156.70 | €156.70 | €156.70 | 0 |
| 2026-06-23 | €153.04 | €156.70 | €153.04 | €156.70 | 0 |
| 2026-06-22 | €155.28 | €155.78 | €153.38 | €153.38 | 0 |
| 2026-06-19 | €155.56 | €155.56 | €153.56 | €153.56 | 0 |
| 2026-06-18 | €155.82 | €156.76 | €155.82 | €156.18 | 0 |
| 2026-06-17 | €158.66 | €158.68 | €156.22 | €156.22 | 0 |
| 2026-06-16 | €157.00 | €158.90 | €156.42 | €158.90 | 0 |
| 2026-06-15 | €158.10 | €158.10 | €156.58 | €157.72 | 0 |
| 2026-06-12 | €156.22 | €159.24 | €156.08 | €159.24 | 0 |
| 2026-06-11 | €158.64 | €159.74 | €158.30 | €159.16 | 0 |
| 2026-06-10 | €154.96 | €157.72 | €154.96 | €157.72 | 0 |
| 2026-06-09 | €152.60 | €153.36 | €151.36 | €153.36 | 0 |
| 2026-06-08 | €154.72 | €154.72 | €152.12 | €152.12 | 0 |
| 2026-06-05 | €151.08 | €152.66 | €150.56 | €152.54 | 0 |
| 2026-06-04 | €152.52 | €153.00 | €152.22 | €152.22 | 0 |
| 2026-06-03 | €149.38 | €152.10 | €149.38 | €152.10 | 0 |
| 2026-06-02 | €148.12 | €149.06 | €146.44 | €149.06 | 0 |
| 2026-06-01 | €151.82 | €151.82 | €149.52 | €149.52 | 0 |
| 2026-05-29 | €153.18 | €153.78 | €150.10 | €150.10 | 0 |
| 2026-05-28 | €157.04 | €157.04 | €154.88 | €154.88 | 0 |
| 2026-05-27 | €156.42 | €156.98 | €156.42 | €156.84 | 0 |
| 2026-05-26 | €161.82 | €162.98 | €157.78 | €157.78 | 0 |
| 2026-05-25 | €164.00 | €164.00 | €161.72 | €161.72 | 12 |
| 2026-05-22 | €162.20 | €163.62 | €162.20 | €163.62 | 0 |
| 2026-05-21 | €162.02 | €162.54 | €161.66 | €162.54 | 0 |
| 2026-05-20 | €165.18 | €165.18 | €162.00 | €162.00 | 0 |
| 2026-05-19 | €163.58 | €165.42 | €163.58 | €165.42 | 0 |
| 2026-05-18 | €162.14 | €163.28 | €161.44 | €163.28 | 0 |
| 2026-05-15 | €165.60 | €165.60 | €164.56 | €164.56 | 0 |
| 2026-05-14 | €159.80 | €164.44 | €159.20 | €164.44 | 57 |
| 2026-05-13 | €158.56 | €160.84 | €158.30 | €160.84 | 0 |
| 2026-05-12 | €154.56 | €160.10 | €154.56 | €160.10 | 57 |
| 2026-05-11 | €145.02 | €152.66 | €145.02 | €152.66 | 0 |
| 2026-05-08 | €145.80 | €146.00 | €145.50 | €145.50 | 0 |
| 2026-05-07 | €145.32 | €145.32 | €144.20 | €144.76 | 0 |
| 2026-05-06 | €144.62 | €144.76 | €143.58 | €144.76 | 0 |
| 2026-05-05 | €145.02 | €145.24 | €142.12 | €142.12 | 0 |
| 2026-05-04 | €141.84 | €146.26 | €141.80 | €146.26 | 0 |
| 2026-04-30 | €139.00 | €140.94 | €138.54 | €140.94 | 0 |
| 2026-04-29 | €141.24 | €141.82 | €139.34 | €139.34 | 0 |
| 2026-04-28 | €137.66 | €141.06 | €137.66 | €141.06 | 0 |
| 2026-04-27 | €139.82 | €139.82 | €138.52 | €138.52 | 0 |
| 2026-04-24 | €144.28 | €144.28 | €140.64 | €140.64 | 0 |
| 2026-04-23 | €139.84 | €142.94 | €139.84 | €142.94 | 0 |
| 2026-04-22 | €132.20 | €139.38 | €131.42 | €139.38 | 0 |
| 2026-04-21 | €134.12 | €134.44 | €133.04 | €133.04 | 0 |
| 2026-04-20 | €133.40 | €135.12 | €133.40 | €134.00 | 0 |
| 2026-04-17 | €132.92 | €132.92 | €131.16 | €132.90 | 0 |
| 2026-04-16 | €133.34 | €133.48 | €132.62 | €132.62 | 0 |
| 2026-04-15 | €135.52 | €135.52 | €133.60 | €133.60 | 0 |
| 2026-04-14 | €138.12 | €138.12 | €134.08 | €134.08 | 0 |
| 2026-04-13 | €136.86 | €137.90 | €136.86 | €137.38 | 0 |
| 2026-04-10 | €138.06 | €138.34 | €135.38 | €135.38 | 0 |
| 2026-04-09 | €137.48 | €137.96 | €137.28 | €137.96 | 6 |
| 2026-04-08 | €136.54 | €136.54 | €133.62 | €135.78 | 0 |
| 2026-04-07 | €138.84 | €138.84 | €137.10 | €137.10 | 0 |
| 2026-04-02 | €135.82 | €137.62 | €135.82 | €137.62 | 0 |
| 2026-04-01 | €143.40 | €143.40 | €134.60 | €134.60 | 0 |
| 2026-03-31 | €144.08 | €144.40 | €143.00 | €143.00 | 0 |
| 2026-03-30 | €142.56 | €143.74 | €142.34 | €143.74 | 0 |
| 2026-03-27 | €141.56 | €142.90 | €140.82 | €142.90 | 0 |
| 2026-03-26 | €142.84 | €143.34 | €142.60 | €142.72 | 0 |
| 2026-03-25 | €142.36 | €142.78 | €141.68 | €142.78 | 0 |
| 2026-03-24 | €140.96 | €143.40 | €140.82 | €143.40 | 0 |
| 2026-03-23 | €140.60 | €142.58 | €140.60 | €141.18 | 0 |
| 2026-03-20 | €141.28 | €141.32 | €140.68 | €140.68 | 0 |
| 2026-03-19 | €144.08 | €144.16 | €141.74 | €141.74 | 57 |
| 2026-03-18 | €152.14 | €152.14 | €152.14 | €152.14 | 0 |
| 2026-03-17 | €151.90 | €153.08 | €151.82 | €152.14 | 0 |
| 2026-03-16 | €153.54 | €154.02 | €152.88 | €152.94 | 0 |
| 2026-03-13 | €149.72 | €152.40 | €149.72 | €152.40 | 0 |
| 2026-03-12 | €144.14 | €145.76 | €144.00 | €145.76 | 0 |
| 2026-03-11 | €149.06 | €149.26 | €143.96 | €144.18 | 0 |
| 2026-03-10 | €148.94 | €149.02 | €148.72 | €148.84 | 20 |
| 2026-03-09 | €145.30 | €147.32 | €145.30 | €146.94 | 0 |
| 2026-03-06 | €146.30 | €146.56 | €144.12 | €144.12 | 0 |
| 2026-03-05 | €154.02 | €154.02 | €149.38 | €149.38 | 0 |
| 2026-03-04 | €152.78 | €153.10 | €152.10 | €152.46 | 0 |
| 2026-03-03 | €157.00 | €158.36 | €152.60 | €152.60 | 0 |
| 2026-03-02 | €158.40 | €159.28 | €157.50 | €157.50 | 0 |
| 2026-02-27 | €158.68 | €160.00 | €158.64 | €159.78 | 8 |
| 2026-02-26 | €160.48 | €160.90 | €160.48 | €160.90 | 0 |
| 2026-02-25 | €158.56 | €159.48 | €158.12 | €159.48 | 0 |
| 2026-02-24 | €159.18 | €159.24 | €158.16 | €159.00 | 0 |
| 2026-02-23 | €155.18 | €156.88 | €155.18 | €156.88 | 0 |
| 2026-02-20 | €156.36 | €156.88 | €155.38 | €155.38 | 0 |
| 2026-02-19 | €154.90 | €155.26 | €154.70 | €154.76 | 0 |
| 2026-02-18 | €155.30 | €156.18 | €155.12 | €155.12 | 0 |
| 2026-02-17 | €157.76 | €160.98 | €155.72 | €155.72 | 0 |
| 2026-02-16 | €158.50 | €158.58 | €158.44 | €158.58 | 0 |
| 2026-02-13 | €159.24 | €159.76 | €159.02 | €159.76 | 0 |
| 2026-02-12 | €157.12 | €159.92 | €157.08 | €159.92 | 0 |
| 2026-02-11 | €153.46 | €157.36 | €153.18 | €157.36 | 0 |
| 2026-02-10 | €152.60 | €152.60 | €152.30 | €152.30 | 0 |
| 2026-02-09 | €154.18 | €154.60 | €151.38 | €151.38 | 0 |
| 2026-02-06 | €153.50 | €156.84 | €152.14 | €156.84 | 164 |
| 2026-02-05 | €152.66 | €155.70 | €152.44 | €153.74 | 22 |
| 2026-02-04 | €150.14 | €151.86 | €150.14 | €151.78 | 0 |
| 2026-02-03 | €152.52 | €153.34 | €152.36 | €153.34 | 0 |
| 2026-02-02 | €151.66 | €152.52 | €150.42 | €150.42 | 0 |
| 2026-01-30 | €148.42 | €150.10 | €148.36 | €150.10 | 0 |
| 2026-01-29 | €149.00 | €150.02 | €148.78 | €150.02 | 0 |
| 2026-01-28 | €149.24 | €150.38 | €148.92 | €150.38 | 0 |
| 2026-01-27 | €147.98 | €147.98 | €147.42 | €147.46 | 0 |
| 2026-01-26 | €145.98 | €147.28 | €145.78 | €147.28 | 0 |
| 2026-01-23 | €144.74 | €145.08 | €144.64 | €145.08 | 0 |
| 2026-01-22 | €144.16 | €144.64 | €143.40 | €143.40 | 0 |
| 2026-01-21 | €142.86 | €142.86 | €140.56 | €140.56 | 0 |
| 2026-01-20 | €147.20 | €147.24 | €145.72 | €145.72 | 0 |
| 2026-01-19 | €148.62 | €148.76 | €148.12 | €148.12 | 0 |
| 2026-01-16 | €148.54 | €149.14 | €147.82 | €149.14 | 0 |
| 2026-01-15 | €146.36 | €148.64 | €146.36 | €148.64 | 0 |
| 2026-01-14 | €142.20 | €145.72 | €142.16 | €145.72 | 0 |
| 2026-01-13 | €141.08 | €142.52 | €141.08 | €142.52 | 0 |
| 2026-01-12 | €138.74 | €139.54 | €138.74 | €139.26 | 0 |
| 2026-01-09 | €136.22 | €137.74 | €136.02 | €137.74 | 0 |
| 2026-01-08 | €132.82 | €135.66 | €132.82 | €135.66 | 0 |
| 2026-01-07 | €133.16 | €133.22 | €132.42 | €133.22 | 0 |
| 2026-01-06 | €136.30 | €136.30 | €134.64 | €134.64 | 0 |
| 2026-01-05 | €137.16 | €137.16 | €134.84 | €134.84 | 0 |
| 2026-01-02 | €136.62 | €137.40 | €136.62 | €137.40 | 0 |
| 2025-12-30 | €137.52 | €137.52 | €136.98 | €137.20 | 0 |
| 2025-12-29 | €136.52 | €137.26 | €136.30 | €137.26 | 0 |
| 2025-12-23 | €134.12 | €134.12 | €134.12 | €134.12 | 0 |
| 2025-12-22 | €134.12 | €134.12 | €134.12 | €134.12 | 0 |
| 2025-12-19 | €134.32 | €136.06 | €134.32 | €136.06 | 0 |
| 2025-12-18 | €135.10 | €135.52 | €134.90 | €134.90 | 0 |
| 2025-12-17 | €134.94 | €135.34 | €134.48 | €135.34 | 0 |
| 2025-12-16 | €134.66 | €135.14 | €134.66 | €134.80 | 0 |
| 2025-12-15 | €131.04 | €135.00 | €130.72 | €135.00 | 0 |
| 2025-12-12 | €128.74 | €129.12 | €128.50 | €129.12 | 0 |
| 2025-12-11 | €128.48 | €129.70 | €128.18 | €129.70 | 0 |
| 2025-12-10 | €129.18 | €129.52 | €128.54 | €128.54 | 0 |
| 2025-12-09 | €127.50 | €129.12 | €127.50 | €129.12 | 40 |
| 2025-12-08 | €126.90 | €127.96 | €126.74 | €127.96 | 0 |
| 2025-12-05 | €127.50 | €127.50 | €126.96 | €127.50 | 0 |
| 2025-12-04 | €130.14 | €130.34 | €126.24 | €126.24 | 0 |
| 2025-12-03 | €132.70 | €132.98 | €130.94 | €130.94 | 0 |
| 2025-12-02 | €134.44 | €134.44 | €132.86 | €132.86 | 0 |
| 2025-12-01 | €135.38 | €135.38 | €134.42 | €134.42 | 0 |
| 2025-11-28 | €134.94 | €135.54 | €134.74 | €135.54 | 0 |
| 2025-11-27 | €134.76 | €134.86 | €134.28 | €134.62 | 0 |
| 2025-11-26 | €135.44 | €136.28 | €135.44 | €135.46 | 0 |
| 2025-11-25 | €131.06 | €135.18 | €131.06 | €135.18 | 0 |
| 2025-11-24 | €134.84 | €134.98 | €134.06 | €134.06 | 0 |
| 2025-11-21 | €134.78 | €136.06 | €134.78 | €136.06 | 0 |
| 2025-11-20 | €134.24 | €135.04 | €134.08 | €135.04 | 0 |
| 2025-11-19 | €134.86 | €134.86 | €134.12 | €134.12 | 0 |
| 2025-11-18 | €131.52 | €134.08 | €131.52 | €134.08 | 0 |
| 2025-11-17 | €133.88 | €133.88 | €132.92 | €132.92 | 0 |
| 2025-11-14 | €133.30 | €133.70 | €132.20 | €132.20 | 0 |
| 2025-11-13 | €134.12 | €134.36 | €132.90 | €132.90 | 0 |
| 2025-11-12 | €135.36 | €135.46 | €135.22 | €135.46 | 0 |
| 2025-11-11 | €133.96 | €134.12 | €133.96 | €134.12 | 0 |
| 2025-11-10 | €131.32 | €132.90 | €131.32 | €132.90 | 0 |
| 2025-11-07 | €129.50 | €130.96 | €129.50 | €130.96 | 0 |
| 2025-11-06 | €128.72 | €130.40 | €128.64 | €130.40 | 10 |
| 2025-11-05 | €128.56 | €130.74 | €128.56 | €129.26 | 0 |
| 2025-11-04 | €125.86 | €126.70 | €125.86 | €126.70 | 0 |
| 2025-11-03 | €125.22 | €125.70 | €125.18 | €125.70 | 0 |
| 2025-10-31 | €125.92 | €125.92 | €124.64 | €124.64 | 0 |
| 2025-10-30 | €127.12 | €127.12 | €126.56 | €127.00 | 0 |
| 2025-10-29 | €128.76 | €128.76 | €126.58 | €126.58 | 0 |
| 2025-10-28 | €131.92 | €131.92 | €127.82 | €127.82 | 0 |
| 2025-10-27 | €135.38 | €135.38 | €132.54 | €133.28 | 0 |
| 2025-10-24 | €135.96 | €136.48 | €135.92 | €135.92 | 0 |
| 2025-10-23 | €135.42 | €135.48 | €134.76 | €135.28 | 0 |
| 2025-10-22 | €130.84 | €133.58 | €130.82 | €133.58 | 0 |
| 2025-10-21 | €136.22 | €140.24 | €125.82 | €125.82 | 144 |
| 2025-10-20 | €136.04 | €136.04 | €134.98 | €134.98 | 0 |
| 2025-10-17 | €133.36 | €135.84 | €133.36 | €135.84 | 0 |
| 2025-10-16 | €135.66 | €136.04 | €135.30 | €135.30 | 0 |
| 2025-10-15 | €136.72 | €136.72 | €136.10 | €136.10 | 0 |
| 2025-10-14 | €138.38 | €138.66 | €137.66 | €138.26 | 0 |
| 2025-10-13 | €138.02 | €138.02 | €136.46 | €136.46 | 0 |
| 2025-10-10 | €134.94 | €138.46 | €134.72 | €138.46 | 133 |
| 2025-10-09 | €133.76 | €134.20 | €133.44 | €134.04 | 10 |