PM
Philip Mrrs Int (PM)
NYSE
$180.86-$0.76 (-0.42%)
Price as of Jul 13, 2026 11:49 AM EDT
  • $283.1B
    Market Cap
  • 4.61%
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    +0.10%
    Low Price$173.17
    High Price$187.79
  • 3 Months
    +14.13%
    Low Price$153.25
    High Price$191.86
  • 1 Year
    +4.61%
    Low Price$144.33
    High Price$191.86
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
181.57
182.52
178.45
181.62
+0.25%
4,533,802
07/09/2026
186.58
187.45
180.64
181.17
-3.15%
5,092,867
07/08/2026
187.29
189.62
185.89
187.07
-0.38%
3,652,650
07/07/2026
189.19
189.70
185.28
187.79
+1.64%
3,893,000
07/06/2026
182.75
184.99
181.59
184.76
+1.37%
4,127,219
07/02/2026
181.03
183.83
179.52
182.27
+2.58%
4,928,809
07/01/2026
180.82
181.54
176.50
177.69
-1.78%
5,910,365
06/30/2026
181.73
186.00
179.00
180.91
-1.07%
9,090,843
06/29/2026
180.61
183.30
179.65
182.87
+1.16%
5,039,942
06/26/2026
179.93
182.62
179.25
180.77
+1.03%
7,839,289
06/25/2026
176.13
180.76
175.84
178.93
+0.91%
3,162,813
06/25/2026
$1.47 Dividend
06/24/2026
177.42
178.59
175.11
177.31
+0.05%
4,728,846
06/23/2026
176.21
177.91
174.17
177.22
+3.19%
3,444,220
06/22/2026
176.59
177.42
170.87
171.75
-2.93%
4,491,567
06/18/2026
178.10
178.98
175.58
176.93
-0.58%
11,732,011
06/17/2026
180.97
181.36
177.02
177.96
-2.51%
7,435,828
06/16/2026
180.81
184.69
179.82
182.55
+1.24%
6,047,690
06/15/2026
180.50
182.42
179.15
180.32
-1.35%
6,070,476
06/12/2026
179.51
183.60
178.94
182.78
+1.95%
3,325,931
06/11/2026
183.05
183.39
178.75
179.28
-1.19%
5,530,681
06/10/2026
179.45
181.60
177.76
181.45
+2.50%
4,445,996
06/09/2026
173.60
177.69
170.98
177.02
+1.38%
4,246,147
06/08/2026
176.94
178.52
173.03
174.61
-1.25%
3,540,103
06/05/2026
175.32
178.88
173.63
176.82
+1.89%
4,604,106
06/04/2026
176.43
177.83
173.29
173.55
-0.54%
3,411,836
06/03/2026
172.52
177.45
172.07
174.49
+1.31%
3,260,461
06/02/2026
168.75
173.79
168.60
172.23
+0.58%
4,135,953
06/01/2026
174.20
174.67
170.76
171.24
-2.66%
3,786,188
05/29/2026
175.20
176.62
173.45
175.92
-0.67%
5,950,248
05/28/2026
180.52
182.18
176.74
177.10
-1.91%
3,793,553
05/27/2026
181.00
181.72
178.80
180.54
+0.28%
4,734,393
05/26/2026
188.22
188.44
179.63
180.04
-3.95%
4,947,364
05/22/2026
186.06
188.92
185.81
187.44
+0.28%
2,385,611
05/21/2026
186.64
188.14
185.68
186.91
-0.09%
3,643,964
05/20/2026
187.80
188.35
184.11
187.08
-1.53%
6,328,391
05/19/2026
189.43
191.46
186.99
189.99
+0.04%
5,743,200
05/18/2026
187.87
190.40
185.43
189.93
+1.00%
3,770,954
05/15/2026
190.92
191.36
187.86
188.05
-1.17%
5,383,228
05/14/2026
186.68
191.33
186.08
190.28
+2.10%
5,355,023
05/13/2026
185.95
188.08
183.87
186.36
+0.52%
4,887,341
05/12/2026
182.28
189.34
178.52
185.39
+2.65%
7,866,762
05/11/2026
171.62
180.78
171.54
180.61
+6.50%
7,016,845
05/08/2026
170.42
170.83
168.91
169.58
-0.07%
4,631,799
05/07/2026
168.51
170.33
167.55
169.70
+0.34%
4,316,247
05/06/2026
168.05
169.83
167.22
169.13
+0.63%
4,559,147
05/05/2026
167.20
168.25
164.64
168.07
+0.16%
4,305,398
05/04/2026
165.02
170.34
164.39
167.80
+1.69%
4,461,891
05/01/2026
164.62
166.24
164.15
165.01
+0.79%
4,217,110
04/30/2026
162.09
165.45
161.17
163.71
+1.45%
4,821,808
04/29/2026
162.79
163.44
160.60
161.37
-1.92%
3,779,341
04/28/2026
161.94
164.90
161.16
164.53
+3.10%
4,067,226
04/27/2026
161.71
163.56
159.35
159.58
-2.01%
4,617,155
04/24/2026
166.55
166.78
161.58
162.85
-2.95%
5,095,767
04/23/2026
163.36
169.47
162.35
167.80
+3.20%
6,402,521
04/22/2026
156.55
163.35
154.72
162.60
+6.98%
7,747,157
04/22/2026
$1.96 Earnings
04/21/2026
155.85
156.37
151.92
151.99
-2.73%
5,146,660
04/20/2026
157.78
158.75
155.81
156.25
-0.15%
4,324,332
04/17/2026
153.88
156.72
153.63
156.49
+0.99%
5,646,057
04/16/2026
155.52
157.12
153.98
154.96
-0.60%
3,510,733
04/15/2026
157.68
158.24
155.82
155.90
-1.43%
3,931,150
04/14/2026
158.84
160.08
156.57
158.16
-2.02%
4,324,373
04/13/2026
159.15
162.31
158.71
161.41
+1.43%
6,027,801
04/10/2026
160.49
160.49
156.88
159.13
-0.50%
4,412,747
04/09/2026
158.05
160.98
157.86
159.92
+0.19%
3,334,074
04/08/2026
155.48
159.86
153.86
159.62
+2.19%
5,305,601
04/07/2026
159.06
159.82
156.00
156.20
-1.78%
3,443,020
04/06/2026
156.80
159.05
156.23
159.02
+1.42%
2,804,569
04/02/2026
156.06
158.17
154.97
156.80
+0.49%
4,565,385
04/01/2026
160.17
161.13
150.38
156.04
-4.84%
10,125,625
03/31/2026
165.11
165.11
162.63
163.98
+0.31%
3,428,861
03/30/2026
164.35
164.38
162.36
163.47
+0.79%
4,388,354
03/27/2026
161.42
163.91
160.92
162.20
+0.65%
3,619,890
03/26/2026
164.14
164.64
160.60
161.15
-1.82%
3,053,515
03/25/2026
163.21
164.63
161.66
164.14
+0.99%
3,690,319
03/24/2026
161.63
166.12
160.49
162.52
+0.39%
4,876,633
03/23/2026
162.81
163.60
161.10
161.90
+0.08%
3,944,236
03/20/2026
162.19
163.28
160.50
161.77
-0.16%
9,564,887
03/19/2026
162.87
163.89
160.52
162.03
-0.79%
4,469,173
03/19/2026
$1.47 Dividend
03/18/2026
168.09
168.09
162.10
163.32
-3.87%
4,669,606
03/17/2026
173.16
173.79
169.59
169.89
-1.12%
3,533,681
03/16/2026
173.51
174.24
171.63
171.81
+0.07%
3,444,162
03/13/2026
170.55
173.06
169.46
171.69
+1.55%
6,606,576
03/12/2026
161.47
169.23
160.54
169.08
+3.09%
6,559,859
03/11/2026
169.09
169.19
162.45
164.00
-3.49%
7,379,026
03/10/2026
169.64
171.32
168.84
169.93
-0.22%
4,902,993
03/09/2026
166.62
170.34
166.37
170.31
+1.92%
5,176,494
03/06/2026
165.66
167.19
164.06
167.09
+0.16%
5,070,768
03/05/2026
173.89
173.89
165.08
166.82
-5.22%
8,524,380
03/04/2026
174.48
176.26
172.84
176.00
+0.62%
4,493,861
03/03/2026
179.95
180.01
172.65
174.91
-3.20%
6,757,189
03/02/2026
183.33
184.31
180.46
180.70
-1.61%
3,485,482
02/27/2026
184.94
186.88
182.54
183.65
-0.36%
5,024,339
02/26/2026
186.77
187.02
183.98
184.31
-1.21%
4,871,098
02/25/2026
183.29
188.05
182.50
186.57
+1.50%
6,561,309
02/24/2026
183.06
184.39
180.27
183.82
-0.12%
4,274,384
02/23/2026
180.62
185.06
180.41
184.04
+2.08%
5,081,055
02/20/2026
181.01
181.86
179.02
180.28
-0.05%
3,845,529