PM
Philip Mrrs Int (PM)
NYSE
$188.32+$0.14 (+0.08%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $293.3B
    Market Cap
  • 23.49%
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    +0.55%
    Low Price$180.98
    High Price$193.20
  • 3 Months
    +5.90%
    Low Price$174.45
    High Price$198.47
  • 1 Year
    +23.49%
    Low Price$139.40
    High Price$198.47
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
174.63
179.22
174.34
177.41
+0.91%
3,162,813
06/25/2026
$1.47 Dividend
06/24/2026
175.91
177.07
173.62
175.80
+0.05%
4,728,846
06/23/2026
174.71
176.39
172.69
175.71
+3.19%
3,444,220
06/22/2026
175.08
175.91
169.42
170.29
-2.93%
4,491,567
06/18/2026
176.59
177.46
174.09
175.43
-0.58%
11,732,011
06/17/2026
179.43
179.81
175.52
176.45
-2.51%
7,435,828
06/16/2026
179.27
183.12
178.30
180.99
+1.24%
6,047,690
06/15/2026
178.97
180.87
177.63
178.78
-1.35%
6,070,476
06/12/2026
177.99
182.04
177.42
181.23
+1.95%
3,325,931
06/11/2026
181.50
181.83
177.23
177.76
-1.19%
5,530,681
06/10/2026
177.93
180.06
176.25
179.90
+2.50%
4,445,996
06/09/2026
172.12
176.18
169.53
175.52
+1.38%
4,246,147
06/08/2026
175.44
177.00
171.55
173.13
-1.25%
3,540,103
06/05/2026
173.83
177.36
172.15
175.32
+1.89%
4,604,106
06/04/2026
174.93
176.31
171.82
172.08
-0.54%
3,411,836
06/03/2026
171.05
175.94
170.61
173.01
+1.31%
3,260,461
06/02/2026
167.32
172.31
167.17
170.77
+0.58%
4,135,953
06/01/2026
172.71
173.19
169.31
169.78
-2.66%
3,786,188
05/29/2026
173.71
175.12
171.98
174.43
-0.67%
5,950,248
05/28/2026
178.99
180.63
175.24
175.60
-1.91%
3,793,553
05/27/2026
179.46
180.17
177.28
179.01
+0.28%
4,734,393
05/26/2026
186.62
186.84
178.10
178.51
-3.95%
4,947,364
05/22/2026
184.48
187.32
184.23
185.84
+0.28%
2,385,611
05/21/2026
185.06
186.54
184.10
185.32
-0.09%
3,643,964
05/20/2026
186.21
186.75
182.55
185.49
-1.53%
6,328,391
05/19/2026
187.82
189.83
185.40
188.38
+0.04%
5,743,200
05/18/2026
186.28
188.78
183.86
188.31
+1.00%
3,770,954
05/15/2026
189.30
189.74
186.27
186.45
-1.17%
5,383,228
05/14/2026
185.09
189.71
184.50
188.66
+2.10%
5,355,023