Philip Morris International Inc. (PM) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -0.7%
- 3M
- +5.8%
- YTD
- +16.1%
- 1Y
- +14.1%
- 3Y
- +25.4%
- 5Y
- +11.9%
Loading 10-year price history...
PM Historical Performance
PM Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- -11.9%
- 2009 annual price return
- +9.2%
- 2010 annual price return
- +18.6%
- 2011 annual price return
- +33.8%
- 2012 annual price return
- +6.4%
- 2013 annual price return
- +0.4%
- 2014 annual price return
- -5.3%
- 2015 annual price return
- +8.5%
- 2016 annual price return
- +5.2%
- 2017 annual price return
- +15.8%
- 2018 annual price return
- -36.0%
- 2019 annual price return
- +26.4%
- 2020 annual price return
- -2.8%
- 2021 annual price return
- +16.6%
- 2022 annual price return
- +5.7%
- 2023 annual price return
- -7.1%
- 2024 annual price return
- +25.9%
- 2025 annual price return
- +32.5%
- 2026 annual price return
- +19.0%
PM Stock Price Trajectory (2008–2026)
As of September 4, 2026, Philip Morris International Inc. (PM) trades at $186.17, representing a +14.1% return over the past year. The stock has delivered a +100.5% total return over five years (+11.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $207.76 on July 28, 2026. From this peak, PM has corrected -10.4%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers MO (+4.3% 1Y), BTI (+1.6% 1Y), and XXII (-99.6% 1Y), PM has outperformed the peer group average. Compare PM vs MO →
PM Historical Price Data · from 2008
Rows 1–50 of 4,647| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-03 | 188.65 | 189.09 | 186.07 | 186.17 | 2.72M | -0.94% |
| 2026-09-02 | 187.36 | 189.21 | 184.75 | 187.94 | 2.90M | +0.42% |
| 2026-09-01 | 190.35 | 192.37 | 187.07 | 187.15 | 4.12M | -0.08% |
| 2026-08-31 | 190.38 | 191.00 | 186.99 | 187.30 | 3.89M | -2.39% |
| 2026-08-28 | 191.15 | 192.85 | 190.20 | 191.89 | 3.81M | +0.74% |
| 2026-08-27 | 191.89 | 193.63 | 190.18 | 190.48 | 3.96M | -1.87% |
| 2026-08-26 | 194.58 | 196.66 | 192.63 | 194.10 | 4.57M | +0.09% |
| 2026-08-25 | 190.87 | 194.18 | 189.66 | 193.92 | 2.71M | +1.28% |
| 2026-08-24 | 190.24 | 193.47 | 189.17 | 191.46 | 4.68M | +1.72% |
| 2026-08-21 | 190.97 | 191.09 | 187.99 | 188.23 | 4.09M | -1.72% |
| 2026-08-20 | 188.83 | 194.26 | 188.83 | 191.52 | 5.37M | +0.84% |
| 2026-08-19 | 188.71 | 190.50 | 186.81 | 189.93 | 4.80M | +1.23% |
| 2026-08-18 | 187.03 | 188.87 | 186.01 | 187.62 | 7.11M | +1.68% |
| 2026-08-17 | 188.57 | 189.35 | 184.28 | 184.52 | 5.80M | -3.08% |
| 2026-08-14 | 188.95 | 191.10 | 187.63 | 190.39 | 4.58M | +0.78% |
| 2026-08-13 | 187.93 | 191.44 | 187.20 | 188.91 | 3.35M | +1.46% |
| 2026-08-12 | 184.28 | 187.00 | 184.02 | 186.19 | 3.54M | -0.02% |
| 2026-08-11 | 185.11 | 187.30 | 184.71 | 186.22 | 3.47M | +0.12% |
| 2026-08-10 | 188.00 | 188.60 | 185.01 | 186.00 | 3.15M | -1.88% |
| 2026-08-07 | 187.28 | 190.17 | 186.51 | 189.57 | 4.72M | +0.81% |
| 2026-08-06 | 191.15 | 191.54 | 186.66 | 188.05 | 5.64M | -0.47% |
| 2026-08-05 | 188.31 | 190.36 | 185.50 | 188.93 | 5.54M | +1.08% |
| 2026-08-04 | 186.00 | 187.46 | 184.36 | 186.91 | 5.39M | -0.27% |
| 2026-08-03 | 192.40 | 192.68 | 187.34 | 187.41 | 3.99M | -1.79% |
| 2026-07-31 | 190.08 | 193.46 | 188.95 | 190.82 | 5.45M | -0.61% |
| 2026-07-30 | 193.20 | 195.92 | 191.67 | 192.00 | 6.80M | -3.25% |
| 2026-07-29 | 201.00 | 202.57 | 198.19 | 198.44 | 3.92M | -0.86% |
| 2026-07-28 | 198.76 | 207.76 | 198.68 | 200.17 | 8.07M | +2.31% |
| 2026-07-27 | 193.00 | 196.79 | 192.55 | 195.66 | 3.70M | +1.38% |
| 2026-07-24 | 192.59 | 195.63 | 191.78 | 193.00 | 4.44M | +0.98% |
| 2026-07-23 | 191.95 | 194.72 | 189.05 | 191.12 | 6.45M | -1.64% |
| 2026-07-22 | 192.03 | 199.78 | 189.38 | 194.30 | 7.80M | +3.33% |
| 2026-07-21 | 191.80 | 193.00 | 187.31 | 188.04 | 6.51M | -2.43% |
| 2026-07-20 | 192.80 | 194.90 | 191.16 | 192.72 | 4.75M | -0.13% |
| 2026-07-17 | 191.99 | 194.62 | 190.60 | 192.98 | 5.20M | +1.65% |
| 2026-07-16 | 182.47 | 190.00 | 181.66 | 189.84 | 5.85M | +4.95% |
| 2026-07-15 | 176.45 | 181.12 | 175.76 | 180.88 | 4.18M | +2.80% |
| 2026-07-14 | 180.68 | 182.00 | 175.84 | 175.95 | 4.63M | -2.35% |
| 2026-07-13 | 181.72 | 184.18 | 179.75 | 180.19 | 3.49M | -0.79% |
| 2026-07-10 | 181.57 | 182.52 | 178.45 | 181.62 | 4.38M | +0.25% |
| 2026-07-09 | 186.58 | 187.45 | 180.64 | 181.17 | 5.09M | -3.15% |
| 2026-07-08 | 187.29 | 189.62 | 185.89 | 187.07 | 3.65M | -0.38% |
| 2026-07-07 | 189.19 | 189.70 | 185.28 | 187.79 | 3.89M | +1.64% |
| 2026-07-06 | 182.75 | 184.99 | 181.59 | 184.76 | 4.13M | +1.37% |
| 2026-07-02 | 181.03 | 183.83 | 179.52 | 182.27 | 4.93M | +2.58% |
| 2026-07-01 | 180.82 | 181.54 | 176.50 | 177.69 | 5.91M | -1.78% |
| 2026-06-30 | 181.73 | 186.00 | 179.00 | 180.91 | 9.09M | -1.07% |
| 2026-06-29 | 180.61 | 183.30 | 179.65 | 182.87 | 5.04M | +1.16% |
| 2026-06-26 | 179.93 | 182.62 | 179.25 | 180.77 | 7.84M | +1.03% |
| 2026-06-25 | 176.13 | 180.76 | 175.84 | 178.93 | 3.16M | +0.08% |
PM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
PM Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PM — Frequently Asked Questions
Quick answers to the most common questions about buying PM stock.
How has PM stock performed recently?
PM returned +14.1% over the past year, beating its 5-year annualized CAGR of +11.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PM's all-time high price?
Philip Morris International Inc. reached $207.76 on 2026-07-28. The 52-week high is $207.76. Current 1-year return of +14.1% places the stock closer to historical peaks.
Where can I download PM historical price data?
This page provides PM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2008-2026, downloadable in CSV format.