PM
Philip Mrrs Int (PM)
NYSE
$177.32+$4.15 (+2.40%)
Price as of Jun 23, 2026 9:30 AM EDT
  • $269.9B
    Market Cap
  • -3.05%
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    -8.37%
    Low Price$172.66
    High Price$184.30
  • 3 Months
    +6.17%
    Low Price$153.25
    High Price$191.86
  • 1 Year
    -3.05%
    Low Price$144.33
    High Price$191.86
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
178.05
178.89
172.29
173.17
-2.93%
4,491,567
06/18/2026
179.58
180.47
177.04
178.40
-0.58%
11,732,011
06/17/2026
182.47
182.86
178.49
179.44
-2.51%
7,435,828
06/16/2026
182.31
186.22
181.32
184.06
+1.24%
6,047,690
06/15/2026
182.00
183.93
180.64
181.81
-1.35%
6,070,476
06/12/2026
181.00
185.12
180.42
184.30
+1.95%
3,325,931
06/11/2026
184.57
184.91
180.23
180.77
-1.19%
5,530,681
06/10/2026
180.94
183.11
179.23
182.95
+2.50%
4,445,996
06/09/2026
175.04
179.16
172.40
178.49
+1.38%
4,246,147
06/08/2026
178.41
180.00
174.46
176.06
-1.25%
3,540,103
06/05/2026
176.77
180.36
175.07
178.29
+1.89%
4,604,106
06/04/2026
177.89
179.30
174.73
174.99
-0.54%
3,411,836
06/03/2026
173.95
178.92
173.50
175.94
+1.31%
3,260,461
06/02/2026
170.15
175.23
170.00
173.66
+0.58%
4,135,953
06/01/2026
175.64
176.12
172.18
172.66
-2.66%
3,786,188
05/29/2026
176.65
178.09
174.89
177.38
-0.67%
5,950,248
05/28/2026
182.02
183.69
178.21
178.57
-1.91%
3,793,553
05/27/2026
182.50
183.23
180.28
182.04
+0.28%
4,734,393
05/26/2026
189.78
190.00
181.12
181.53
-3.95%
4,947,364
05/22/2026
187.60
190.49
187.35
188.99
+0.28%
2,385,611
05/21/2026
188.19
189.70
187.22
188.46
-0.09%
3,643,964
05/20/2026
189.36
189.91
185.64
188.63
-1.53%
6,328,391
05/19/2026
191.00
193.05
188.54
191.57
+0.04%
5,743,200
05/18/2026
189.43
191.98
186.97
191.50
+1.00%
3,770,954
05/15/2026
192.51
192.95
189.42
189.61
-1.17%
5,383,228
05/14/2026
188.23
192.92
187.63
191.86
+2.10%
5,355,023
05/13/2026
187.49
189.64
185.39
187.91
+0.52%
4,887,341
05/12/2026
183.79
190.91
180.00
186.93
+2.65%
7,866,762
05/11/2026
173.04
182.28
172.96
182.11
+6.50%
7,016,845
05/08/2026
171.83
172.25
170.31
170.99
-0.07%
4,631,799
05/07/2026
169.91
171.74
168.94
171.11
+0.34%
4,316,247
05/06/2026
169.44
171.24
168.61
170.53
+0.63%
4,559,147
05/05/2026
168.59
169.64
166.00
169.46
+0.16%
4,305,398
05/04/2026
166.39
171.75
165.75
169.19
+1.69%
4,461,891
05/01/2026
165.98
167.62
165.51
166.38
+0.79%
4,217,110
04/30/2026
163.43
166.82
162.51
165.07
+1.45%
4,821,808
04/29/2026
164.14
164.79
161.94
162.71
-1.92%
3,779,341
04/28/2026
163.28
166.27
162.50
165.89
+3.10%
4,067,226
04/27/2026
163.05
164.92
160.67
160.90
-2.01%
4,617,155
04/24/2026
167.93
168.17
162.92
164.20
-2.95%
5,095,767
04/23/2026
164.71
170.88
163.70
169.19
+3.20%
6,402,521
04/22/2026
157.85
164.70
156.00
163.95
+6.98%
7,747,157
04/22/2026
$1.96 Earnings
04/21/2026
157.14
157.67
153.18
153.25
-2.73%
5,146,660
04/20/2026
159.09
160.07
157.10
157.55
-0.15%
4,324,332
04/17/2026
155.16
158.02
154.90
157.79
+0.99%
5,646,057
04/16/2026
156.81
158.43
155.26
156.24
-0.60%
3,510,733
04/15/2026
158.99
159.55
157.11
157.19
-1.43%
3,931,150
04/14/2026
160.16
161.41
157.87
159.47
-2.02%
4,324,373
04/13/2026
160.47
163.66
160.03
162.75
+1.43%
6,027,801
04/10/2026
161.82
161.82
158.18
160.45
-0.50%
4,412,747
04/09/2026
159.36
162.31
159.17
161.25
+0.19%
3,334,074
04/08/2026
156.77
161.19
155.14
160.94
+2.19%
5,305,601
04/07/2026
160.38
161.14
157.29
157.49
-1.78%
3,443,020
04/06/2026
158.10
160.37
157.53
160.34
+1.42%
2,804,569
04/02/2026
157.35
159.48
156.25
158.10
+0.49%
4,565,385
04/01/2026
161.50
162.47
151.63
157.33
-4.84%
10,125,625
03/31/2026
166.48
166.48
163.98
165.34
+0.31%
3,428,861
03/30/2026
165.71
165.74
163.71
164.83
+0.79%
4,388,354
03/27/2026
162.76
165.27
162.25
163.54
+0.65%
3,619,890
03/26/2026
165.50
166.00
161.93
162.49
-1.82%
3,053,515
03/25/2026
164.56
165.99
163.00
165.50
+0.99%
3,690,319
03/24/2026
162.98
167.50
161.82
163.87
+0.39%
4,876,633
03/23/2026
164.16
164.96
162.44
163.24
+0.08%
3,944,236
03/20/2026
163.53
164.63
161.83
163.11
-0.16%
9,564,887
03/19/2026
164.22
165.25
161.85
163.37
-0.79%
4,469,173
03/19/2026
$1.47 Dividend
03/18/2026
169.49
169.49
163.44
164.67
-3.87%
4,669,606
03/17/2026
174.59
175.23
170.99
171.30
-1.12%
3,533,681
03/16/2026
174.95
175.68
173.06
173.23
+0.07%
3,444,162
03/13/2026
171.96
174.49
170.86
173.11
+1.55%
6,606,576
03/12/2026
162.81
170.64
161.87
170.48
+3.09%
6,559,859
03/11/2026
170.49
170.60
163.80
165.36
-3.49%
7,379,026
03/10/2026
171.04
172.74
170.24
171.34
-0.22%
4,902,993
03/09/2026
168.00
171.76
167.75
171.72
+1.92%
5,176,494
03/06/2026
167.03
168.58
165.42
168.48
+0.16%
5,070,768
03/05/2026
175.33
175.33
166.45
168.20
-5.22%
8,524,380
03/04/2026
175.93
177.72
174.27
177.46
+0.62%
4,493,861
03/03/2026
181.44
181.50
174.09
176.36
-3.20%
6,757,189
03/02/2026
184.85
185.84
181.96
182.19
-1.61%
3,485,482
02/27/2026
186.48
188.43
184.06
185.18
-0.36%
5,024,339
02/26/2026
188.32
188.57
185.50
185.84
-1.21%
4,871,098
02/25/2026
184.81
189.61
184.02
188.12
+1.50%
6,561,309
02/24/2026
184.58
185.92
181.77
185.35
-0.12%
4,274,384
02/23/2026
182.11
186.59
181.91
185.56
+2.08%
5,081,055
02/20/2026
182.51
183.36
180.51
181.78
-0.05%
3,845,529
02/19/2026
180.38
182.16
178.62
181.88
+0.45%
3,336,733
02/18/2026
183.04
183.36
180.54
181.05
-0.53%
3,549,838
02/17/2026
185.90
185.90
181.68
182.03
-2.06%
4,809,596
02/13/2026
186.82
188.57
185.15
185.85
-0.76%
3,770,609
02/12/2026
184.40
189.29
184.22
187.28
+1.44%
5,567,664
02/11/2026
180.89
186.68
180.35
184.62
+1.96%
6,572,747
02/10/2026
180.03
181.69
178.12
181.07
+0.47%
4,114,493
02/09/2026
180.56
182.22
177.00
180.22
-0.54%
5,384,323
02/06/2026
178.24
184.90
176.43
181.19
+0.45%
8,571,818
02/06/2026
$1.70 Earnings
02/05/2026
180.89
182.77
179.06
180.39
+0.89%
7,392,257
02/04/2026
177.67
178.85
175.74
178.79
+1.92%
8,063,892
02/03/2026
178.83
180.16
175.28
175.43
-1.63%
8,389,823
02/02/2026
179.26
179.26
175.56
178.35
+0.28%
6,387,051