Philip Morris International Inc. (4I1) Price History
Daily open, high, low, close and volume for Philip Morris International Inc. (4I1) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €172.80 | €173.48 | €172.64 | €173.48 | 29 |
| 2026-10-07 | €169.90 | €172.60 | €168.98 | €171.88 | 103 |
| 2026-10-06 | €169.24 | €170.32 | €167.04 | €169.68 | 120 |
| 2026-10-05 | €168.34 | €168.90 | €166.22 | €168.02 | 105 |
| 2026-10-02 | €166.02 | €167.48 | €165.20 | €167.44 | 53 |
| 2026-10-01 | €169.48 | €170.70 | €166.94 | €167.16 | 336 |
| 2026-09-30 | €171.00 | €171.10 | €169.64 | €169.64 | 2,475 |
| 2026-09-29 | €171.54 | €171.54 | €168.64 | €169.44 | 151 |
| 2026-09-28 | €167.02 | €169.44 | €167.02 | €168.62 | 317 |
| 2026-09-25 | €168.46 | €168.46 | €164.90 | €164.90 | 153 |
| 2026-09-24 | €168.44 | €169.98 | €166.94 | €169.20 | 375 |
| 2026-09-23 | €166.90 | €168.84 | €166.64 | €168.26 | 224 |
| 2026-09-22 | €164.08 | €165.18 | €163.10 | €165.18 | 82 |
| 2026-09-21 | €166.00 | €166.00 | €162.82 | €162.82 | 61 |
| 2026-09-18 | €166.14 | €166.62 | €164.90 | €166.62 | 98 |
| 2026-09-17 | €166.90 | €167.96 | €164.78 | €164.78 | 589 |
| 2026-09-16 | €168.20 | €168.20 | €167.22 | €168.14 | 102 |
| 2026-09-15 | €169.16 | €169.16 | €166.50 | €168.64 | 335 |
| 2026-09-14 | €166.54 | €168.74 | €166.54 | €167.64 | 241 |
| 2026-09-11 | €163.52 | €167.22 | €163.52 | €166.30 | 234 |
| 2026-09-10 | €160.80 | €165.00 | €159.94 | €163.82 | 616 |
| 2026-09-09 | €157.92 | €158.58 | €157.56 | €157.86 | 64 |
| 2026-09-08 | €157.20 | €159.40 | €155.70 | €159.18 | 342 |
| 2026-09-07 | €160.40 | €160.40 | €155.16 | €158.46 | 184 |
| 2026-09-04 | €158.76 | €158.76 | €158.62 | €158.62 | 56 |
| 2026-09-03 | €162.76 | €162.76 | €160.86 | €162.32 | 143 |
| 2026-09-02 | €161.14 | €162.30 | €161.14 | €162.30 | 33 |
| 2026-09-01 | €162.22 | €164.90 | €161.24 | €164.42 | 191 |
| 2026-08-31 | €163.70 | €163.70 | €162.56 | €162.56 | 228 |
| 2026-08-28 | €163.44 | €165.54 | €162.88 | €165.26 | 362 |
| 2026-08-27 | €165.46 | €165.50 | €165.46 | €165.50 | 5 |
| 2026-08-26 | €166.78 | €167.62 | €165.64 | €167.62 | 68 |
| 2026-08-25 | €164.32 | €165.18 | €163.72 | €164.76 | 170 |
| 2026-08-24 | €161.98 | €165.42 | €161.98 | €165.42 | 578 |
| 2026-08-21 | €163.00 | €163.02 | €161.48 | €161.48 | 1,157 |
| 2026-08-20 | €162.70 | €165.34 | €161.58 | €165.34 | 272 |
| 2026-08-19 | €161.26 | €162.58 | €160.88 | €161.16 | 87 |
| 2026-08-18 | €159.54 | €162.78 | €159.54 | €162.36 | 997 |
| 2026-08-17 | €164.16 | €164.16 | €161.00 | €161.08 | 112 |
| 2026-08-14 | €165.22 | €165.22 | €162.64 | €164.12 | 93 |
| 2026-08-13 | €162.38 | €165.68 | €162.38 | €164.52 | 30 |
| 2026-08-12 | €161.06 | €162.74 | €160.76 | €160.92 | 129 |
| 2026-08-11 | €161.10 | €161.10 | €160.54 | €160.54 | 89 |
| 2026-08-10 | €163.58 | €164.06 | €161.26 | €162.68 | 369 |
| 2026-08-07 | €163.46 | €163.90 | €163.46 | €163.90 | 191 |
| 2026-08-06 | €164.12 | €165.00 | €162.08 | €162.72 | 321 |
| 2026-08-05 | €162.58 | €163.00 | €160.94 | €161.18 | 648 |
| 2026-08-04 | €163.36 | €163.60 | €160.40 | €160.80 | 357 |
| 2026-08-03 | €167.18 | €167.18 | €164.32 | €165.14 | 459 |
| 2026-07-31 | €167.00 | €167.68 | €165.38 | €167.68 | 1,044 |
| 2026-07-30 | €174.08 | €174.08 | €167.20 | €167.20 | 389 |
| 2026-07-29 | €176.90 | €177.74 | €175.56 | €176.40 | 328 |
| 2026-07-28 | €173.50 | €181.90 | €173.38 | €179.10 | 678 |
| 2026-07-27 | €169.54 | €172.68 | €168.70 | €171.34 | 550 |
| 2026-07-24 | €168.80 | €171.66 | €166.36 | €171.40 | 412 |
| 2026-07-23 | €171.02 | €171.32 | €168.18 | €169.90 | 360 |
| 2026-07-22 | €165.68 | €171.52 | €162.32 | €168.48 | 1,353 |
| 2026-07-21 | €168.70 | €168.70 | €166.10 | €166.10 | 185 |
| 2026-07-20 | €168.02 | €169.68 | €168.02 | €168.10 | 250 |
| 2026-07-17 | €165.18 | €169.56 | €165.18 | €168.34 | 901 |
| 2026-07-16 | €157.74 | €162.42 | €156.40 | €162.42 | 590 |
| 2026-07-15 | €153.28 | €155.76 | €153.28 | €155.76 | 120 |
| 2026-07-14 | €158.24 | €158.24 | €156.18 | €156.58 | 126 |
| 2026-07-13 | €159.12 | €160.94 | €157.88 | €157.88 | 49 |
| 2026-07-10 | €156.96 | €156.96 | €156.96 | €156.96 | 4 |
| 2026-07-09 | €164.42 | €164.52 | €161.44 | €161.58 | 522 |
| 2026-07-08 | €163.28 | €165.30 | €163.28 | €164.98 | 409 |
| 2026-07-07 | €162.30 | €165.10 | €161.68 | €163.84 | 140 |
| 2026-07-06 | €158.34 | €159.78 | €158.34 | €159.54 | 652 |
| 2026-07-03 | €156.40 | €158.26 | €156.40 | €156.74 | 1,179 |
| 2026-07-02 | €158.24 | €159.72 | €158.08 | €158.74 | 1,069 |
| 2026-07-01 | €159.22 | €159.92 | €155.82 | €155.82 | 385 |
| 2026-06-30 | €159.36 | €161.14 | €158.46 | €161.14 | 679 |
| 2026-06-29 | €157.68 | €158.16 | €156.88 | €158.16 | 187 |
| 2026-06-26 | €158.52 | €159.62 | €156.10 | €159.62 | 318 |
| 2026-06-25 | €156.26 | €157.92 | €155.18 | €157.54 | 723 |
| 2026-06-24 | €155.94 | €158.42 | €155.94 | €156.70 | 86 |
| 2026-06-23 | €153.40 | €156.58 | €153.12 | €156.58 | 1,210 |
| 2026-06-22 | €154.60 | €155.98 | €153.22 | €153.22 | 170 |
| 2026-06-19 | €153.58 | €153.58 | €153.58 | €153.58 | 564 |
| 2026-06-18 | €156.84 | €156.84 | €155.38 | €156.44 | 171 |
| 2026-06-17 | €157.60 | €157.60 | €155.38 | €156.06 | 129 |
| 2026-06-16 | €157.50 | €159.20 | €155.90 | €159.06 | 317 |
| 2026-06-15 | €158.62 | €158.62 | €156.10 | €157.42 | 482 |
| 2026-06-12 | €156.16 | €159.22 | €156.16 | €158.10 | 179 |
| 2026-06-11 | €158.56 | €160.34 | €158.56 | €159.26 | 220 |
| 2026-06-10 | €154.06 | €157.56 | €153.98 | €157.56 | 559 |
| 2026-06-09 | €152.00 | €153.56 | €149.12 | €153.56 | 381 |
| 2026-06-08 | €155.04 | €155.14 | €151.56 | €152.04 | 179 |
| 2026-06-05 | €151.68 | €152.94 | €150.16 | €152.94 | 187 |
| 2026-06-04 | €152.42 | €153.42 | €152.22 | €152.22 | 95 |
| 2026-06-03 | €149.56 | €153.00 | €149.56 | €152.42 | 110 |
| 2026-06-02 | €148.08 | €149.62 | €146.30 | €149.14 | 973 |
| 2026-06-01 | €152.34 | €152.34 | €148.98 | €148.98 | 417 |
| 2026-05-29 | €153.62 | €153.62 | €150.42 | €150.42 | 624 |
| 2026-05-28 | €156.58 | €157.64 | €154.74 | €154.74 | 1,045 |
| 2026-05-27 | €155.48 | €156.84 | €155.00 | €156.84 | 425 |
| 2026-05-26 | €161.02 | €163.08 | €157.44 | €157.78 | 2,391 |
| 2026-05-25 | €166.84 | €166.84 | €164.28 | €164.28 | 8 |
| 2026-05-22 | €162.04 | €163.60 | €161.62 | €163.60 | 222 |
| 2026-05-21 | €161.50 | €163.50 | €160.42 | €162.44 | 767 |
| 2026-05-20 | €165.96 | €165.96 | €161.08 | €162.00 | 317 |
| 2026-05-19 | €161.98 | €165.28 | €161.98 | €165.28 | 384 |
| 2026-05-18 | €161.08 | €163.74 | €161.00 | €163.26 | 499 |
| 2026-05-15 | €165.06 | €165.88 | €164.36 | €164.70 | 560 |
| 2026-05-14 | €159.14 | €164.76 | €159.14 | €164.76 | 306 |
| 2026-05-13 | €158.30 | €161.20 | €157.54 | €160.94 | 1,966 |
| 2026-05-12 | €154.96 | €159.88 | €154.50 | €159.88 | 842 |
| 2026-05-11 | €144.60 | €152.34 | €144.60 | €152.34 | 927 |
| 2026-05-08 | €145.96 | €146.00 | €144.46 | €145.56 | 328 |
| 2026-05-07 | €145.80 | €145.80 | €144.12 | €144.74 | 251 |
| 2026-05-06 | €143.52 | €145.42 | €143.12 | €144.92 | 357 |
| 2026-05-05 | €144.54 | €145.20 | €141.96 | €141.96 | 299 |
| 2026-05-04 | €142.00 | €146.36 | €141.66 | €146.36 | 213 |
| 2026-04-30 | €138.28 | €141.06 | €137.72 | €140.90 | 389 |
| 2026-04-29 | €141.58 | €141.64 | €139.24 | €139.24 | 839 |
| 2026-04-28 | €138.60 | €141.12 | €138.44 | €141.00 | 1,187 |
| 2026-04-27 | €139.02 | €140.18 | €138.30 | €138.60 | 640 |
| 2026-04-24 | €144.52 | €144.52 | €140.30 | €140.30 | 371 |
| 2026-04-23 | €140.48 | €142.76 | €139.28 | €142.76 | 1,497 |
| 2026-04-22 | €131.64 | €139.62 | €129.04 | €139.62 | 2,224 |
| 2026-04-21 | €134.74 | €134.74 | €132.94 | €133.30 | 960 |
| 2026-04-20 | €133.48 | €135.50 | €133.32 | €134.28 | 6,235 |
| 2026-04-17 | €133.42 | €133.50 | €131.22 | €133.04 | 1,620 |
| 2026-04-16 | €133.10 | €134.34 | €132.62 | €132.62 | 3,956 |
| 2026-04-15 | €135.94 | €135.94 | €133.38 | €133.66 | 2,216 |
| 2026-04-14 | €138.52 | €138.52 | €133.92 | €133.92 | 318 |
| 2026-04-13 | €136.04 | €138.18 | €136.04 | €137.06 | 360 |
| 2026-04-10 | €138.64 | €138.64 | €135.36 | €135.36 | 245 |
| 2026-04-09 | €137.74 | €138.22 | €136.56 | €138.12 | 1,193 |
| 2026-04-08 | €135.28 | €136.10 | €132.78 | €136.10 | 217 |
| 2026-04-07 | €138.18 | €138.30 | €137.16 | €137.16 | 320 |
| 2026-04-02 | €136.18 | €137.88 | €135.30 | €137.64 | 245 |
| 2026-04-01 | €143.26 | €143.84 | €131.58 | €134.36 | 646 |
| 2026-03-31 | €144.54 | €144.62 | €142.80 | €143.06 | 321 |
| 2026-03-30 | €142.32 | €144.22 | €141.96 | €143.84 | 134 |
| 2026-03-27 | €141.92 | €143.00 | €140.36 | €143.00 | 120 |
| 2026-03-26 | €143.48 | €143.78 | €142.76 | €142.76 | 8 |
| 2026-03-25 | €141.48 | €142.76 | €140.78 | €142.76 | 865 |
| 2026-03-24 | €140.10 | €144.08 | €139.56 | €143.50 | 526 |
| 2026-03-23 | €140.88 | €141.82 | €139.82 | €141.20 | 844 |
| 2026-03-20 | €141.12 | €141.12 | €140.86 | €140.90 | 33 |
| 2026-03-19 | €143.04 | €143.04 | €141.32 | €141.90 | 194 |
| 2026-03-18 | €149.94 | €151.50 | €145.66 | €145.86 | 65 |
| 2026-03-17 | €152.62 | €152.96 | €151.52 | €152.08 | 54 |
| 2026-03-16 | €153.30 | €154.32 | €152.62 | €152.94 | 169 |
| 2026-03-13 | €148.78 | €152.94 | €148.78 | €152.94 | 181 |
| 2026-03-12 | €143.62 | €146.26 | €143.62 | €146.26 | 36 |
| 2026-03-11 | €148.22 | €150.02 | €144.36 | €144.36 | 279 |
| 2026-03-10 | €149.24 | €149.50 | €147.80 | €148.94 | 408 |
| 2026-03-09 | €146.52 | €147.64 | €146.02 | €147.24 | 417 |
| 2026-03-06 | €145.44 | €146.00 | €144.16 | €144.16 | 296 |
| 2026-03-05 | €153.84 | €154.10 | €149.16 | €149.16 | 202 |
| 2026-03-04 | €152.02 | €152.96 | €152.02 | €152.68 | 209 |
| 2026-03-03 | €158.58 | €158.58 | €152.62 | €152.62 | 778 |
| 2026-03-02 | €158.24 | €159.78 | €157.68 | €157.68 | 1,387 |
| 2026-02-27 | €159.72 | €159.76 | €157.80 | €159.76 | 290 |
| 2026-02-26 | €160.44 | €161.02 | €159.28 | €160.92 | 4,249 |
| 2026-02-25 | €157.58 | €160.30 | €157.58 | €159.62 | 6,850 |
| 2026-02-24 | €158.66 | €158.88 | €156.12 | €158.88 | 177 |
| 2026-02-23 | €155.08 | €157.56 | €154.72 | €156.92 | 372 |
| 2026-02-20 | €156.46 | €156.46 | €155.36 | €155.36 | 40 |
| 2026-02-19 | €154.48 | €155.72 | €154.46 | €154.96 | 141 |
| 2026-02-18 | €155.68 | €155.86 | €154.32 | €155.24 | 102 |
| 2026-02-17 | €157.12 | €159.20 | €155.66 | €155.66 | 2,410 |
| 2026-02-16 | €159.66 | €159.66 | €156.78 | €156.78 | 281 |
| 2026-02-13 | €159.80 | €160.42 | €158.84 | €159.42 | 472 |
| 2026-02-12 | €156.00 | €159.68 | €156.00 | €159.66 | 1,343 |
| 2026-02-11 | €153.98 | €157.32 | €152.70 | €157.32 | 35 |
| 2026-02-10 | €151.98 | €153.66 | €151.94 | €152.26 | 184 |
| 2026-02-09 | €154.14 | €154.52 | €151.20 | €151.26 | 405 |
| 2026-02-06 | €155.12 | €155.46 | €148.58 | €154.44 | 2,630 |
| 2026-02-05 | €152.40 | €155.92 | €152.40 | €153.84 | 295 |
| 2026-02-04 | €150.20 | €152.20 | €149.94 | €151.66 | 228 |
| 2026-02-03 | €152.52 | €153.66 | €151.98 | €153.54 | 564 |
| 2026-02-02 | €152.60 | €152.60 | €150.32 | €150.32 | 673 |
| 2026-01-30 | €147.78 | €149.94 | €147.72 | €149.94 | 501 |
| 2026-01-29 | €148.76 | €150.08 | €148.54 | €149.68 | 294 |
| 2026-01-28 | €148.84 | €150.34 | €148.70 | €150.34 | 415 |
| 2026-01-27 | €147.86 | €147.88 | €146.92 | €147.54 | 200 |
| 2026-01-26 | €145.44 | €147.28 | €145.44 | €147.26 | 80 |
| 2026-01-23 | €145.28 | €145.28 | €144.02 | €144.64 | 495 |
| 2026-01-22 | €140.76 | €140.76 | €140.76 | €140.76 | 0 |
| 2026-01-21 | €143.26 | €143.26 | €140.08 | €140.76 | 281 |
| 2026-01-20 | €147.66 | €147.66 | €143.04 | €143.32 | 1,410 |
| 2026-01-19 | €147.34 | €149.24 | €147.00 | €147.00 | 324 |
| 2026-01-16 | €148.58 | €149.10 | €147.90 | €149.10 | 340 |
| 2026-01-15 | €146.92 | €148.94 | €146.08 | €148.78 | 435 |
| 2026-01-14 | €141.68 | €145.98 | €141.68 | €145.98 | 448 |
| 2026-01-13 | €141.12 | €142.46 | €140.78 | €142.46 | 2,047 |
| 2026-01-12 | €138.84 | €139.56 | €138.84 | €139.42 | 406 |
| 2026-01-09 | €135.60 | €137.92 | €135.60 | €137.72 | 349 |
| 2026-01-08 | €135.60 | €135.60 | €135.60 | €135.60 | 212 |
| 2026-01-07 | €133.10 | €133.20 | €132.20 | €133.10 | 318 |
| 2026-01-06 | €136.40 | €136.40 | €134.56 | €134.80 | 389 |
| 2026-01-05 | €136.94 | €137.04 | €133.30 | €135.18 | 742 |
| 2026-01-02 | €137.60 | €137.74 | €135.96 | €137.36 | 268 |
| 2025-12-30 | €138.54 | €141.16 | €135.82 | €137.44 | 658 |
| 2025-12-29 | €136.98 | €137.22 | €135.78 | €137.22 | 73 |
| 2025-12-23 | €135.58 | €137.98 | €135.58 | €136.14 | 149 |
| 2025-12-22 | €133.10 | €136.78 | €133.10 | €136.78 | 144 |
| 2025-12-19 | €133.60 | €135.98 | €133.60 | €135.98 | 123 |
| 2025-12-18 | €136.24 | €136.24 | €134.78 | €135.08 | 325 |
| 2025-12-17 | €133.96 | €135.50 | €133.96 | €135.42 | 77 |
| 2025-12-16 | €135.72 | €135.72 | €134.12 | €134.80 | 478 |
| 2025-12-15 | €130.96 | €135.10 | €129.60 | €135.06 | 1,953 |
| 2025-12-12 | €129.06 | €129.10 | €127.88 | €129.06 | 315 |
| 2025-12-11 | €128.04 | €129.92 | €127.92 | €129.92 | 431 |
| 2025-12-10 | €129.62 | €129.62 | €128.82 | €128.82 | 244 |
| 2025-12-09 | €127.56 | €129.12 | €126.56 | €128.94 | 894 |
| 2025-12-08 | €127.08 | €128.24 | €126.20 | €128.24 | 775 |
| 2025-12-05 | €127.74 | €127.74 | €127.00 | €127.40 | 286 |
| 2025-12-04 | €130.36 | €130.38 | €126.02 | €126.02 | 385 |
| 2025-12-03 | €132.40 | €132.40 | €130.90 | €130.90 | 29 |
| 2025-12-02 | €133.44 | €134.08 | €132.54 | €133.26 | 885 |
| 2025-12-01 | €136.10 | €136.10 | €134.40 | €134.42 | 930 |
| 2025-11-28 | €135.70 | €135.76 | €135.52 | €135.64 | 317 |
| 2025-11-27 | €135.22 | €136.02 | €133.58 | €133.58 | 347 |
| 2025-11-26 | €135.42 | €136.18 | €135.38 | €135.38 | 746 |
| 2025-11-25 | €130.86 | €135.32 | €130.64 | €135.32 | 1,594 |
| 2025-11-24 | €135.18 | €135.18 | €131.66 | €131.66 | 916 |
| 2025-11-21 | €134.80 | €136.42 | €134.80 | €136.04 | 538 |
| 2025-11-20 | €134.46 | €135.22 | €133.86 | €135.12 | 283 |
| 2025-11-19 | €134.36 | €134.70 | €134.00 | €134.00 | 21 |
| 2025-11-18 | €132.34 | €135.36 | €131.50 | €134.14 | 935 |
| 2025-11-17 | €134.24 | €134.24 | €132.38 | €133.08 | 239 |
| 2025-11-14 | €133.56 | €134.58 | €132.06 | €132.30 | 317 |
| 2025-11-13 | €134.50 | €134.50 | €133.10 | €133.10 | 85 |
| 2025-11-12 | €135.40 | €136.24 | €134.92 | €135.48 | 792 |
| 2025-11-11 | €134.10 | €134.70 | €134.10 | €134.70 | 74 |
| 2025-11-10 | €130.68 | €132.88 | €130.68 | €132.88 | 351 |
| 2025-11-07 | €130.14 | €130.98 | €129.22 | €130.98 | 85 |
| 2025-11-06 | €129.20 | €130.50 | €128.84 | €130.50 | 106 |
| 2025-11-05 | €128.50 | €129.34 | €128.30 | €129.34 | 201 |
| 2025-11-04 | €125.50 | €127.16 | €125.50 | €126.76 | 573 |
| 2025-11-03 | €125.38 | €125.70 | €123.94 | €125.70 | 609 |
| 2025-10-31 | €126.10 | €126.10 | €124.56 | €124.56 | 1,220 |
| 2025-10-30 | €126.90 | €127.12 | €126.00 | €126.90 | 815 |
| 2025-10-29 | €128.58 | €128.58 | €126.70 | €126.70 | 795 |
| 2025-10-28 | €131.32 | €131.54 | €127.88 | €127.88 | 2,970 |
| 2025-10-27 | €135.02 | €135.80 | €132.54 | €133.22 | 2,343 |
| 2025-10-24 | €136.20 | €136.20 | €135.56 | €135.84 | 439 |
| 2025-10-23 | €135.60 | €136.10 | €134.88 | €135.14 | 864 |
| 2025-10-22 | €131.66 | €133.48 | €130.94 | €133.48 | 514 |
| 2025-10-21 | €135.88 | €141.88 | €122.88 | €125.90 | 5,585 |
| 2025-10-20 | €135.32 | €136.76 | €135.16 | €135.22 | 561 |
| 2025-10-17 | €133.24 | €135.84 | €132.30 | €135.78 | 2,031 |
| 2025-10-16 | €135.46 | €135.46 | €134.80 | €135.42 | 2 |
| 2025-10-15 | €136.90 | €137.38 | €135.92 | €135.96 | 395 |
| 2025-10-14 | €137.78 | €138.76 | €137.56 | €138.12 | 1,689 |
| 2025-10-13 | €138.28 | €138.42 | €135.76 | €136.40 | 884 |
| 2025-10-10 | €135.76 | €138.48 | €135.60 | €138.48 | 37 |
| 2025-10-09 | €133.26 | €134.26 | €132.30 | €134.08 | 1,140 |