Philip Morris International Inc. (1PM) Price History
Daily open, high, low, close and volume for Philip Morris International Inc. (1PM) from 2025-10-13 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €167.16 | €167.16 | €167.16 | €167.16 | 0 |
| 2026-10-09 | €167.16 | €167.16 | €167.16 | €167.16 | 0 |
| 2026-10-08 | €167.16 | €167.16 | €167.16 | €167.16 | 0 |
| 2026-10-07 | €167.16 | €167.16 | €167.16 | €167.16 | 0 |
| 2026-10-06 | €167.16 | €167.16 | €167.16 | €167.16 | 0 |
| 2026-10-05 | €167.16 | €167.16 | €167.16 | €167.16 | 0 |
| 2026-10-02 | €167.38 | €167.38 | €167.38 | €167.16 | 8 |
| 2026-10-01 | €169.78 | €169.78 | €169.78 | €169.78 | 0 |
| 2026-09-30 | €170.00 | €170.00 | €170.00 | €169.78 | 10 |
| 2026-09-29 | €162.62 | €162.62 | €162.62 | €162.62 | 0 |
| 2026-09-28 | €162.62 | €162.62 | €162.62 | €162.62 | 0 |
| 2026-09-25 | €162.62 | €162.62 | €162.62 | €162.62 | 0 |
| 2026-09-24 | €162.62 | €162.62 | €162.62 | €162.62 | 0 |
| 2026-09-23 | €162.62 | €162.62 | €162.62 | €162.62 | 0 |
| 2026-09-22 | €162.62 | €162.62 | €162.62 | €162.62 | 0 |
| 2026-09-21 | €163.92 | €163.92 | €163.92 | €162.62 | 3 |
| 2026-09-18 | €165.00 | €165.00 | €165.00 | €165.00 | 0 |
| 2026-09-17 | €169.22 | €169.22 | €166.64 | €165.00 | 3 |
| 2026-09-16 | €169.08 | €169.08 | €169.08 | €169.08 | 0 |
| 2026-09-15 | €167.02 | €167.02 | €167.02 | €169.08 | 25 |
| 2026-09-14 | €162.08 | €162.08 | €162.08 | €162.08 | 0 |
| 2026-09-11 | €162.08 | €162.08 | €162.08 | €162.08 | 0 |
| 2026-09-10 | €162.08 | €162.08 | €162.08 | €162.08 | 0 |
| 2026-09-09 | €162.08 | €162.08 | €162.08 | €162.08 | 0 |
| 2026-09-08 | €162.08 | €162.08 | €162.08 | €162.08 | 0 |
| 2026-09-07 | €162.08 | €162.08 | €162.08 | €162.08 | 0 |
| 2026-09-04 | €162.08 | €162.08 | €162.08 | €162.08 | 0 |
| 2026-09-03 | €162.08 | €162.08 | €162.08 | €162.08 | 5 |
| 2026-09-02 | €164.36 | €164.36 | €164.36 | €164.36 | 0 |
| 2026-09-01 | €162.26 | €162.26 | €162.26 | €164.36 | 1 |
| 2026-08-31 | €166.48 | €166.48 | €166.34 | €162.44 | 13 |
| 2026-08-28 | €164.68 | €164.68 | €164.46 | €165.62 | 13 |
| 2026-08-27 | €164.94 | €164.94 | €164.94 | €164.94 | 0 |
| 2026-08-26 | €164.94 | €164.94 | €164.94 | €164.94 | 0 |
| 2026-08-25 | €165.28 | €165.28 | €163.80 | €164.94 | 41 |
| 2026-08-24 | €161.06 | €161.06 | €161.06 | €161.06 | 0 |
| 2026-08-21 | €161.06 | €161.06 | €161.06 | €161.06 | 0 |
| 2026-08-20 | €161.06 | €161.06 | €161.06 | €161.06 | 0 |
| 2026-08-19 | €162.72 | €162.72 | €161.48 | €161.06 | 24 |
| 2026-08-18 | €161.28 | €161.28 | €161.28 | €161.88 | 12 |
| 2026-08-17 | €164.00 | €164.00 | €164.00 | €164.00 | 0 |
| 2026-08-14 | €163.22 | €163.22 | €163.16 | €164.00 | 22 |
| 2026-08-13 | €160.94 | €160.94 | €160.94 | €160.94 | 0 |
| 2026-08-12 | €162.44 | €167.74 | €161.72 | €160.94 | 156 |
| 2026-08-11 | €162.90 | €162.90 | €162.90 | €162.90 | 0 |
| 2026-08-10 | €162.56 | €162.56 | €162.56 | €162.90 | 5 |
| 2026-08-07 | €162.88 | €163.26 | €162.88 | €164.08 | 84 |
| 2026-08-06 | €161.26 | €161.26 | €161.26 | €161.26 | 0 |
| 2026-08-05 | €161.50 | €161.50 | €161.50 | €161.26 | 25 |
| 2026-08-04 | €165.42 | €165.42 | €165.42 | €165.42 | 0 |
| 2026-08-03 | €165.22 | €165.22 | €165.22 | €165.42 | 5 |
| 2026-07-31 | €166.66 | €166.66 | €166.66 | €166.66 | 0 |
| 2026-07-30 | €172.82 | €172.82 | €172.34 | €166.66 | 30 |
| 2026-07-29 | €177.68 | €177.68 | €176.50 | €176.72 | 61 |
| 2026-07-28 | €173.68 | €173.68 | €173.58 | €181.10 | 91 |
| 2026-07-27 | €169.16 | €169.22 | €169.16 | €170.92 | 124 |
| 2026-07-24 | €168.14 | €168.14 | €168.14 | €171.36 | 85 |
| 2026-07-23 | €169.48 | €169.48 | €169.48 | €169.40 | 68 |
| 2026-07-22 | €167.02 | €167.02 | €162.48 | €167.02 | 168 |
| 2026-07-21 | €168.54 | €168.54 | €168.54 | €168.54 | 0 |
| 2026-07-20 | €168.54 | €168.54 | €168.54 | €168.54 | 0 |
| 2026-07-17 | €165.72 | €167.50 | €165.72 | €168.54 | 44 |
| 2026-07-16 | €161.40 | €161.40 | €161.40 | €161.40 | 0 |
| 2026-07-15 | €161.40 | €161.40 | €161.40 | €161.40 | 0 |
| 2026-07-14 | €161.40 | €161.40 | €161.40 | €161.40 | 0 |
| 2026-07-13 | €161.40 | €161.40 | €161.40 | €161.40 | 0 |
| 2026-07-10 | €161.40 | €161.40 | €161.40 | €161.40 | 0 |
| 2026-07-09 | €164.00 | €164.00 | €163.80 | €161.40 | 79 |
| 2026-07-08 | €159.40 | €159.40 | €159.40 | €159.40 | 0 |
| 2026-07-07 | €159.40 | €159.40 | €159.40 | €159.40 | 0 |
| 2026-07-06 | €158.74 | €158.74 | €158.74 | €159.40 | 18 |
| 2026-07-03 | €158.56 | €158.58 | €158.56 | €157.80 | 155 |
| 2026-07-02 | €155.66 | €155.66 | €155.66 | €155.66 | 0 |
| 2026-07-01 | €158.00 | €158.00 | €158.00 | €155.66 | 1 |
| 2026-06-30 | €158.12 | €158.12 | €158.12 | €158.12 | 0 |
| 2026-06-29 | €157.78 | €157.78 | €157.78 | €158.12 | 1 |
| 2026-06-26 | €157.86 | €157.86 | €157.86 | €157.86 | 0 |
| 2026-06-25 | €153.88 | €156.20 | €149.68 | €157.86 | 132 |
| 2026-06-24 | €165.16 | €165.16 | €149.68 | €175.72 | 17 |
| 2026-06-23 | €154.00 | €154.00 | €154.00 | €156.90 | 1 |
| 2026-06-22 | €154.24 | €154.24 | €154.24 | €153.36 | 30 |
| 2026-06-19 | €157.44 | €157.44 | €157.44 | €157.44 | 0 |
| 2026-06-18 | €157.44 | €157.44 | €157.44 | €157.44 | 0 |
| 2026-06-17 | €157.44 | €157.44 | €157.44 | €157.44 | 0 |
| 2026-06-16 | €157.44 | €157.44 | €157.44 | €157.44 | 0 |
| 2026-06-15 | €157.34 | €157.34 | €157.06 | €157.44 | 70 |
| 2026-06-12 | €152.88 | €152.88 | €152.88 | €152.88 | 0 |
| 2026-06-11 | €152.88 | €152.88 | €152.88 | €152.88 | 0 |
| 2026-06-10 | €152.88 | €152.88 | €152.88 | €152.88 | 0 |
| 2026-06-09 | €152.88 | €152.88 | €152.88 | €152.88 | 0 |
| 2026-06-08 | €152.90 | €152.90 | €152.90 | €152.88 | 13 |
| 2026-06-05 | €152.20 | €152.20 | €152.20 | €152.74 | 4 |
| 2026-06-04 | €151.74 | €153.06 | €151.74 | €152.22 | 10 |
| 2026-06-03 | €151.90 | €151.90 | €151.90 | €152.38 | 7 |
| 2026-06-02 | €147.88 | €149.02 | €147.82 | €149.02 | 26 |
| 2026-06-01 | €150.80 | €150.80 | €150.80 | €149.66 | 2 |
| 2026-05-29 | €154.60 | €154.60 | €154.60 | €150.56 | 2 |
| 2026-05-28 | €156.68 | €156.68 | €156.68 | €156.68 | 0 |
| 2026-05-27 | €155.24 | €155.80 | €155.24 | €156.68 | 21 |
| 2026-05-26 | €161.32 | €161.32 | €161.32 | €157.74 | 6 |
| 2026-05-25 | €163.64 | €163.64 | €163.64 | €158.30 | 15 |
| 2026-05-22 | €162.54 | €162.54 | €162.54 | €162.54 | 0 |
| 2026-05-21 | €162.32 | €162.32 | €162.14 | €162.54 | 85 |
| 2026-05-20 | €164.98 | €164.98 | €164.98 | €161.94 | 15 |
| 2026-05-19 | €164.98 | €164.98 | €164.98 | €165.46 | 16 |
| 2026-05-18 | €163.16 | €163.16 | €161.68 | €163.18 | 115 |
| 2026-05-15 | €164.70 | €164.70 | €164.70 | €164.56 | 8 |
| 2026-05-14 | €160.88 | €161.50 | €160.88 | €164.68 | 1,126 |
| 2026-05-13 | €152.74 | €152.74 | €152.74 | €152.74 | 0 |
| 2026-05-12 | €152.74 | €152.74 | €152.74 | €152.74 | 0 |
| 2026-05-11 | €146.36 | €146.36 | €146.36 | €152.74 | 100 |
| 2026-05-08 | €144.52 | €144.80 | €144.52 | €145.66 | 120 |
| 2026-05-07 | €144.96 | €144.96 | €144.96 | €144.96 | 0 |
| 2026-05-06 | €145.50 | €145.50 | €145.50 | €144.96 | 2 |
| 2026-05-05 | €143.00 | €143.00 | €143.00 | €142.22 | 20 |
| 2026-05-04 | €139.66 | €139.66 | €139.66 | €139.66 | 0 |
| 2026-04-30 | €139.66 | €139.66 | €139.66 | €139.66 | 0 |
| 2026-04-29 | €141.68 | €141.68 | €141.68 | €139.66 | 36 |
| 2026-04-28 | €138.58 | €138.58 | €138.58 | €138.58 | 0 |
| 2026-04-27 | €140.42 | €140.42 | €140.42 | €138.58 | 24 |
| 2026-04-24 | €143.12 | €143.12 | €143.12 | €143.12 | 0 |
| 2026-04-23 | €139.62 | €139.72 | €139.62 | €143.12 | 25 |
| 2026-04-22 | €133.22 | €133.22 | €133.22 | €133.22 | 0 |
| 2026-04-21 | €134.86 | €134.86 | €134.86 | €133.22 | 68 |
| 2026-04-20 | €134.22 | €134.86 | €133.56 | €134.00 | 85 |
| 2026-04-17 | €133.00 | €133.00 | €133.00 | €132.86 | 7 |
| 2026-04-16 | €133.82 | €133.82 | €133.82 | €132.70 | 8 |
| 2026-04-15 | €135.92 | €135.92 | €135.92 | €133.40 | 10 |
| 2026-04-14 | €138.74 | €138.74 | €137.70 | €134.20 | 51 |
| 2026-04-13 | €139.00 | €139.00 | €139.00 | €137.36 | 8 |
| 2026-04-10 | €136.06 | €136.06 | €135.68 | €135.18 | 18 |
| 2026-04-09 | €137.20 | €137.20 | €137.20 | €138.12 | 24 |
| 2026-04-08 | €136.50 | €136.50 | €131.44 | €135.68 | 106 |
| 2026-04-07 | €137.84 | €137.84 | €137.84 | €137.18 | 5 |
| 2026-04-02 | €136.00 | €137.00 | €136.00 | €137.64 | 18 |
| 2026-04-01 | €137.96 | €137.96 | €131.30 | €134.52 | 78 |
| 2026-03-31 | €142.82 | €142.82 | €142.82 | €142.82 | 0 |
| 2026-03-30 | €142.82 | €142.82 | €142.82 | €142.82 | 0 |
| 2026-03-27 | €142.82 | €142.82 | €142.82 | €142.82 | 0 |
| 2026-03-26 | €146.90 | €146.90 | €146.90 | €142.82 | 10 |
| 2026-03-25 | €140.62 | €140.62 | €140.62 | €140.62 | 0 |
| 2026-03-24 | €140.62 | €140.62 | €140.62 | €140.62 | 0 |
| 2026-03-23 | €139.54 | €143.66 | €139.54 | €140.62 | 17 |
| 2026-03-20 | €141.40 | €141.40 | €141.40 | €141.40 | 0 |
| 2026-03-19 | €142.14 | €142.28 | €142.00 | €141.40 | 67 |
| 2026-03-18 | €152.88 | €152.88 | €152.88 | €152.88 | 0 |
| 2026-03-17 | €152.88 | €152.88 | €152.88 | €152.88 | 0 |
| 2026-03-16 | €153.16 | €153.16 | €153.16 | €152.88 | 7 |
| 2026-03-13 | €150.30 | €150.30 | €150.30 | €152.32 | 6 |
| 2026-03-12 | €144.62 | €144.62 | €144.62 | €144.62 | 0 |
| 2026-03-11 | €144.52 | €144.52 | €144.52 | €144.62 | 17 |
| 2026-03-10 | €149.48 | €149.48 | €149.48 | €148.80 | 4 |
| 2026-03-09 | €146.04 | €146.04 | €146.04 | €146.84 | 19 |
| 2026-03-06 | €145.56 | €145.56 | €145.54 | €144.24 | 110 |
| 2026-03-05 | €149.72 | €149.72 | €149.72 | €149.34 | 7 |
| 2026-03-04 | €152.58 | €152.58 | €152.58 | €152.58 | 0 |
| 2026-03-03 | €157.20 | €157.20 | €154.76 | €152.58 | 40 |
| 2026-03-02 | €158.30 | €158.30 | €158.30 | €157.86 | 10 |
| 2026-02-27 | €158.08 | €158.08 | €153.44 | €159.84 | 50 |
| 2026-02-26 | €159.60 | €160.46 | €159.60 | €160.96 | 115 |
| 2026-02-25 | €159.06 | €159.06 | €159.06 | €159.56 | 12 |
| 2026-02-24 | €158.86 | €158.86 | €158.86 | €158.56 | 7 |
| 2026-02-23 | €156.64 | €156.64 | €155.28 | €156.92 | 11 |
| 2026-02-20 | €155.26 | €155.34 | €155.26 | €155.36 | 40 |
| 2026-02-19 | €154.30 | €155.58 | €154.24 | €154.80 | 121 |
| 2026-02-18 | €157.46 | €157.46 | €157.46 | €157.46 | 0 |
| 2026-02-17 | €157.46 | €157.46 | €157.46 | €157.46 | 0 |
| 2026-02-16 | €158.00 | €159.36 | €158.00 | €157.46 | 13 |
| 2026-02-13 | €159.42 | €159.42 | €159.42 | €159.42 | 0 |
| 2026-02-12 | €158.20 | €158.20 | €158.20 | €159.42 | 7 |
| 2026-02-11 | €152.30 | €152.30 | €152.30 | €152.30 | 0 |
| 2026-02-10 | €153.22 | €153.70 | €153.22 | €152.30 | 41 |
| 2026-02-09 | €155.22 | €155.22 | €151.32 | €151.38 | 27 |
| 2026-02-06 | €153.38 | €153.38 | €151.42 | €156.46 | 83 |
| 2026-02-05 | €153.48 | €153.48 | €153.48 | €154.14 | 20 |
| 2026-02-04 | €151.04 | €151.04 | €151.04 | €151.78 | 1 |
| 2026-02-03 | €151.76 | €153.52 | €151.76 | €153.56 | 9 |
| 2026-02-02 | €149.74 | €149.74 | €149.74 | €149.74 | 0 |
| 2026-01-30 | €149.74 | €149.74 | €149.74 | €149.74 | 0 |
| 2026-01-29 | €148.58 | €148.58 | €148.58 | €149.74 | 5 |
| 2026-01-28 | €149.00 | €150.00 | €149.00 | €150.28 | 5 |
| 2026-01-27 | €140.36 | €140.36 | €140.36 | €140.36 | 0 |
| 2026-01-26 | €140.36 | €140.36 | €140.36 | €140.36 | 0 |
| 2026-01-23 | €140.36 | €140.36 | €140.36 | €140.36 | 0 |
| 2026-01-22 | €140.36 | €140.36 | €140.36 | €140.36 | 0 |
| 2026-01-21 | €142.48 | €142.48 | €139.76 | €140.36 | 14 |
| 2026-01-20 | €148.14 | €148.14 | €148.14 | €148.14 | 0 |
| 2026-01-19 | €134.14 | €148.22 | €134.14 | €148.14 | 2 |
| 2026-01-16 | €146.88 | €148.66 | €146.88 | €149.02 | 49 |
| 2026-01-15 | €145.92 | €148.66 | €145.92 | €148.66 | 196 |
| 2026-01-14 | €138.10 | €145.70 | €138.10 | €145.70 | 92 |
| 2026-01-13 | €139.32 | €139.32 | €139.32 | €139.32 | 0 |
| 2026-01-12 | €137.96 | €140.00 | €137.96 | €139.32 | 171 |
| 2026-01-09 | €135.46 | €135.46 | €135.46 | €137.78 | 8 |
| 2026-01-08 | €133.18 | €133.18 | €133.18 | €135.68 | 3 |
| 2026-01-07 | €132.64 | €132.64 | €132.64 | €133.22 | 18 |
| 2026-01-06 | €137.48 | €137.48 | €137.48 | €137.48 | 0 |
| 2026-01-05 | €137.48 | €137.48 | €137.48 | €137.48 | 0 |
| 2026-01-02 | €137.38 | €137.38 | €136.10 | €137.48 | 126 |
| 2025-12-30 | €142.68 | €144.42 | €137.10 | €137.58 | 246 |
| 2025-12-29 | €129.96 | €136.52 | €129.96 | €137.04 | 20 |
| 2025-12-23 | €136.98 | €136.98 | €136.98 | €136.98 | 0 |
| 2025-12-22 | €136.98 | €136.98 | €136.98 | €136.98 | 24 |
| 2025-12-19 | €139.10 | €139.10 | €134.16 | €135.72 | 51 |
| 2025-12-18 | €134.94 | €134.94 | €134.94 | €134.94 | 0 |
| 2025-12-17 | €134.94 | €134.94 | €134.94 | €134.94 | 0 |
| 2025-12-16 | €134.94 | €134.94 | €134.94 | €134.94 | 0 |
| 2025-12-15 | €133.30 | €135.26 | €133.30 | €134.94 | 28 |
| 2025-12-12 | €128.52 | €128.52 | €128.52 | €128.86 | 3 |
| 2025-12-11 | €128.34 | €128.34 | €128.16 | €129.82 | 17 |
| 2025-12-10 | €129.84 | €129.86 | €129.84 | €128.44 | 125 |
| 2025-12-09 | €126.76 | €127.74 | €126.76 | €129.02 | 5 |
| 2025-12-08 | €126.42 | €126.42 | €126.42 | €126.42 | 0 |
| 2025-12-05 | €126.42 | €126.42 | €126.42 | €126.42 | 0 |
| 2025-12-04 | €130.00 | €130.00 | €130.00 | €126.42 | 10 |
| 2025-12-03 | €134.42 | €134.42 | €134.42 | €134.42 | 0 |
| 2025-12-02 | €134.42 | €134.42 | €134.42 | €134.42 | 0 |
| 2025-12-01 | €134.60 | €134.60 | €134.60 | €134.42 | 30 |
| 2025-11-28 | €135.74 | €135.74 | €135.74 | €135.50 | 19 |
| 2025-11-27 | €137.22 | €137.22 | €137.22 | €136.14 | 59 |
| 2025-11-26 | €135.14 | €135.14 | €135.14 | €135.14 | 0 |
| 2025-11-25 | €131.00 | €133.30 | €131.00 | €135.14 | 70 |
| 2025-11-24 | €134.04 | €134.04 | €134.04 | €131.58 | 20 |
| 2025-11-21 | €134.00 | €134.00 | €134.00 | €135.90 | 2 |
| 2025-11-20 | €134.30 | €134.30 | €134.30 | €134.30 | 0 |
| 2025-11-19 | €134.30 | €134.30 | €134.30 | €134.30 | 0 |
| 2025-11-18 | €132.18 | €132.18 | €132.18 | €134.30 | 100 |
| 2025-11-17 | €133.42 | €133.42 | €133.42 | €132.70 | 7 |
| 2025-11-14 | €133.36 | €133.44 | €133.36 | €132.50 | 22 |
| 2025-11-13 | €134.66 | €134.66 | €134.66 | €133.02 | 3 |
| 2025-11-12 | €135.54 | €135.54 | €135.52 | €135.44 | 39 |
| 2025-11-11 | €134.02 | €134.02 | €134.02 | €134.80 | 22 |
| 2025-11-10 | €132.90 | €132.90 | €132.90 | €132.84 | 20 |
| 2025-11-07 | €128.80 | €130.10 | €128.80 | €131.00 | 24 |
| 2025-11-06 | €128.78 | €128.78 | €128.78 | €130.74 | 20 |
| 2025-11-05 | €126.68 | €126.68 | €126.68 | €126.68 | 0 |
| 2025-11-04 | €125.64 | €126.40 | €125.64 | €126.68 | 5 |
| 2025-11-03 | €127.16 | €127.16 | €127.16 | €127.16 | 0 |
| 2025-10-31 | €127.16 | €127.16 | €127.16 | €127.16 | 0 |
| 2025-10-30 | €127.50 | €127.52 | €126.82 | €127.16 | 114 |
| 2025-10-29 | €128.02 | €128.64 | €127.80 | €126.56 | 144 |
| 2025-10-28 | €131.08 | €131.08 | €128.20 | €127.92 | 15 |
| 2025-10-27 | €135.62 | €135.62 | €135.62 | €135.62 | 0 |
| 2025-10-24 | €135.34 | €136.68 | €135.34 | €135.62 | 39 |
| 2025-10-23 | €135.50 | €135.92 | €135.32 | €135.02 | 271 |
| 2025-10-22 | €131.36 | €131.36 | €131.00 | €133.42 | 145 |
| 2025-10-21 | €136.88 | €142.24 | €123.76 | €125.22 | 305 |
| 2025-10-20 | €136.06 | €136.06 | €136.06 | €136.06 | 0 |
| 2025-10-17 | €136.06 | €136.06 | €136.06 | €136.06 | 0 |
| 2025-10-16 | €136.06 | €136.06 | €136.06 | €136.06 | 0 |
| 2025-10-15 | €137.18 | €137.18 | €136.14 | €136.06 | 45 |
| 2025-10-14 | €137.92 | €137.92 | €137.92 | €138.26 | 100 |
| 2025-10-13 | €138.78 | €138.78 | €137.12 | €136.46 | 42 |