PM
Philip Mrrs Int (PM)
NYSE
$199.22+$2.87 (+1.46%)
Price as of Nov 12, 2026 10:12 AM EST
  • $306.0B
    Market Cap
  • 30.69%
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    -2.41%
    Low Price$193.12
    High Price$211.28
  • 3 Months
    +6.34%
    Low Price$180.98
    High Price$211.28
  • 1 Year
    +30.69%
    Low Price$142.76
    High Price$211.28
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
193.40
196.70
192.75
196.35
+1.08%
4,462,330
11/10/2026
195.83
196.34
193.75
194.25
+0.59%
5,675,427
11/09/2026
198.20
199.11
192.26
193.12
-2.41%
7,335,816
11/06/2026
197.68
200.66
193.62
197.88
-1.80%
5,639,059
11/05/2026
208.90
211.05
200.99
201.50
-4.63%
9,029,184
11/04/2026
214.26
214.26
209.10
211.28
+1.56%
4,471,690
11/03/2026
206.45
209.16
205.06
208.03
-0.12%
3,245,169
11/02/2026
209.94
209.94
205.57
208.29
-0.24%
5,111,624
10/30/2026
212.67
214.35
208.02
208.79
+0.14%
4,591,340
10/29/2026
205.73
208.95
204.80
208.50
+2.89%
4,025,839
10/28/2026
202.27
203.89
200.60
202.64
+0.010%
3,338,761
10/27/2026
201.59
204.00
200.72
202.62
+0.37%
3,610,313
10/26/2026
199.81
203.71
199.62
201.87
+1.20%
5,660,165
10/23/2026
200.25
201.72
199.31
199.47
-1.13%
3,576,960
10/22/2026
197.04
201.89
197.00
201.74
+2.17%
5,179,777
10/21/2026
187.14
197.83
184.00
197.46
-1.22%
5,793,896
10/21/2026
$2.36 Earnings
10/20/2026
201.86
203.03
199.35
199.90
-0.57%
4,608,180
10/19/2026
202.14
203.20
200.89
201.05
-2.02%
4,871,835
10/16/2026
202.98
205.79
201.69
205.20
+2.65%
6,204,610
10/15/2026
210.00
210.45
199.53
199.90
-2.76%
7,966,838
10/14/2026
201.04
205.86
199.99
205.58
+3.16%
4,302,266
10/13/2026
202.87
203.00
199.26
199.29
-1.34%
4,442,702
10/12/2026
201.52
202.77
200.50
202.00
+0.40%
3,529,674
10/09/2026
199.31
201.29
198.85
201.19
+0.34%
3,239,683
10/08/2026
194.84
202.70
192.97
200.50
+4.05%
5,521,976
10/07/2026
191.51
192.87
190.39
192.69
+1.20%
3,939,313
10/06/2026
189.71
192.05
189.01
190.40
+0.46%
4,237,844
10/05/2026
186.49
190.36
184.11
189.53
+1.10%
5,323,288
10/02/2026
186.88
189.10
185.88
187.46
+0.47%
3,114,674
10/02/2026
$1.60 Dividend
10/01/2026
191.48
191.48
185.30
186.58
-1.38%
3,570,069
09/30/2026
193.34
193.56
189.20
189.20
-1.59%
4,355,738
09/29/2026
190.32
192.36
189.38
192.25
+0.07%
3,602,430
09/28/2026
188.94
192.37
188.08
192.11
+1.72%
4,094,869
09/25/2026
188.93
189.36
185.72
188.86
-0.53%
3,899,378
09/24/2026
190.77
193.05
189.51
189.87
+0.35%
3,151,327
09/23/2026
188.43
191.36
186.95
189.22
+0.32%
7,309,940
09/22/2026
186.86
190.32
185.11
188.61
+1.47%
7,812,676
09/21/2026
186.40
186.88
184.26
185.89
-0.60%
5,695,264
09/18/2026
186.40
189.38
184.97
187.02
-0.98%
7,805,677
09/17/2026
191.16
191.16
187.09
188.86
-0.64%
3,013,047
09/16/2026
190.78
193.83
189.91
190.08
-1.24%
2,931,095
09/15/2026
191.27
193.57
189.17
192.46
-0.38%
4,184,184
09/14/2026
193.53
193.69
191.21
193.20
+1.99%
2,971,017
09/11/2026
189.71
193.16
188.93
189.44
+0.68%
5,382,375
09/10/2026
187.01
190.81
186.81
188.16
+2.19%
4,662,622
09/09/2026
183.92
184.70
180.01
184.13
+0.53%
3,953,394
09/08/2026
179.47
185.77
179.47
183.16
+1.21%
4,832,862
09/04/2026
183.46
184.39
180.68
180.98
-1.96%
3,155,744
09/03/2026
187.05
187.48
184.48
184.59
-0.94%
2,758,990
09/02/2026
185.77
187.60
183.18
186.34
+0.42%
2,937,438
09/01/2026
188.73
190.74
185.48
185.56
-0.08%
4,134,735
08/31/2026
189.16
189.38
185.40
185.71
-2.39%
4,014,827
08/28/2026
189.52
191.21
188.58
190.26
+0.74%
3,816,884
08/27/2026
190.26
191.99
188.54
188.86
-1.87%
3,979,311
08/26/2026
193.34
194.99
191.00
192.45
+0.09%
4,583,957
08/25/2026
189.25
192.53
188.05
192.27
+1.28%
2,717,461
08/24/2026
188.62
191.83
187.56
189.83
+1.72%
4,682,954
08/21/2026
189.35
189.47
186.39
186.63
-1.72%
4,092,862
08/20/2026
187.22
192.61
187.22
189.89
+0.84%
5,370,569
08/19/2026
187.11
188.88
185.22
188.32
+1.23%
4,801,076
08/18/2026
185.44
187.26
184.43
186.02
+1.68%
7,108,338
08/17/2026
186.97
187.74
182.71
182.95
-3.08%
5,803,517
08/14/2026
187.34
189.48
186.03
188.77
+0.78%
4,583,349
08/13/2026
186.33
189.81
185.61
187.30
+1.46%
3,353,922
08/12/2026
182.71
185.41
182.46
184.61
-0.02%
3,541,223
08/11/2026
183.54
185.70
183.14
184.64
+0.12%
3,468,966
08/10/2026
186.40
187.00
183.44
184.42
-1.88%
3,148,332
08/07/2026
185.69
188.55
184.92
187.96
+0.81%
4,720,002
08/06/2026
189.52
189.91
185.07
186.45
-0.47%
5,632,894
08/05/2026
186.71
188.74
183.92
187.32
+1.08%
5,537,847
08/04/2026
184.42
185.87
182.79
185.32
-0.27%
5,387,387
08/03/2026
190.76
191.04
185.75
185.82
-1.79%
3,986,487
07/31/2026
188.46
191.82
187.34
189.20
-0.61%
5,446,005
07/30/2026
191.56
194.25
190.04
190.37
-3.25%
6,800,124
07/29/2026
199.29
200.85
196.50
196.75
-0.86%
3,919,598
07/28/2026
197.07
205.99
196.99
198.47
+2.31%
8,057,544
07/27/2026
191.36
195.12
190.91
194.00
+1.38%
3,699,562
07/24/2026
190.95
193.96
190.15
191.36
+0.98%
4,438,804
07/23/2026
190.32
193.06
187.44
189.50
-1.64%
6,450,348
07/22/2026
190.40
198.08
187.77
192.65
+3.33%
7,799,068
07/22/2026
$2.20 Earnings
07/21/2026
190.17
191.36
185.72
186.44
-2.43%
6,511,133
07/20/2026
191.16
193.24
189.53
191.08
-0.13%
4,754,641
07/17/2026
190.36
192.97
188.98
191.34
+1.65%
5,203,045
07/16/2026
180.92
188.38
180.12
188.23
+4.95%
5,852,954
07/15/2026
174.95
179.58
174.27
179.34
+2.80%
4,178,322
07/14/2026
179.14
180.45
174.34
174.45
-2.35%
4,625,595
07/13/2026
180.17
182.61
178.22
178.66
-0.79%
3,493,150
07/10/2026
180.03
180.97
176.93
180.08
+0.25%
4,533,802
07/09/2026
184.99
185.85
179.10
179.63
-3.15%
5,092,867
07/08/2026
185.70
188.01
184.31
185.48
-0.38%
3,652,650
07/07/2026
187.58
188.09
183.70
186.19
+1.64%
3,893,000
07/06/2026
181.20
183.42
180.05
183.19
+1.37%
4,127,219
07/02/2026
179.49
182.27
177.99
180.72
+2.58%
4,928,809
07/01/2026
179.28
180.00
175.00
176.18
-1.78%
5,910,365
06/30/2026
180.18
184.42
177.48
179.37
-1.07%
9,090,843
06/29/2026
179.07
181.74
178.12
181.32
+1.16%
5,039,942
06/26/2026
178.40
181.07
177.73
179.23
+1.03%
7,839,289