Philip Morris International Inc PM
Open calendar →Philip Morris International Inc Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 165.27 → 194.30 · 17.6%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
192.0300
199.7800
189.3800
194.3000
7,794,393
39 · 8-K
Pre-market · 07:02 ET
8-K ↗
191.8000
193.0000
187.3100
188.0400
6,511,100
192.8000
194.9000
191.1600
192.7200
4,754,600
Weekend
Weekend
191.9900
194.6200
190.6000
192.9800
5,202,800
182.4700
190.0000
181.6600
189.8400
5,852,900
176.4500
181.1200
175.7600
180.8800
4,178,200
180.6800
182.0000
175.8400
175.9500
4,625,300
181.7200
184.1800
179.7500
180.1900
3,494,800
Weekend
Weekend
181.5700
182.5200
178.4500
181.6200
4,384,200
38 · 8-K
After-hours · 16:05 ET
8-K ↗
186.5800
187.4500
180.6400
181.1700
5,092,200
187.2900
189.6200
185.8900
187.0700
3,652,400
189.1900
189.7000
185.2800
187.7900
3,893,000
182.7500
184.9900
181.5900
184.7600
4,126,900
Weekend
Weekend
No trading
181.0300
183.8300
179.5200
182.2700
4,928,500
180.8200
181.5400
176.5000
177.6900
5,910,600
181.7300
186.0000
179.0000
180.9100
9,090,500
37 · 8-K
After-hours · 16:05 ET
FORM 8-K ↗
180.6100
183.3000
179.6500
182.8700
5,039,600
Weekend
Weekend
179.9300
182.6200
179.2500
180.7700
7,839,200
176.1300
180.7600
175.8400
178.9300
3,161,300
178.8900
180.0700
176.5600
178.7800
4,728,800
177.6700
179.3800
175.6100
178.6900
3,444,200
178.0500
178.8900
172.2900
173.1700
4,491,500
Weekend
Weekend
No trading
179.5800
180.4700
177.0400
178.4000
11,732,000
182.4700
182.8600
178.4900
179.4400
7,435,500
36 · 8-K/A
After-hours · 16:05 ET
8-K/A ↗
182.3100
186.2200
181.3200
184.0600
6,047,600
182.0000
183.9300
180.6400
181.8100
6,070,500
Weekend
Weekend
181.0000
185.1200
180.4200
184.3000
3,325,800
184.5700
184.9100
180.2300
180.7700
5,530,700
35 · 8-K
Pre-market · 06:04 ET
8-K ↗
180.9400
183.1100
179.2300
182.9500
4,446,000
175.0400
179.1600
172.4000
178.4900
4,246,000
178.4100
180.0000
174.4600
176.0600
3,540,100
Weekend
Weekend
176.7700
180.3600
175.0700
178.2900
4,599,000
177.8900
179.3000
174.7300
174.9900
3,411,500
173.9500
178.9200
173.5000
175.9400
3,262,900
170.1500
175.2300
170.0000
173.6600
4,029,600
34 · 8-K
Pre-market · 06:05 ET
8-K ↗
175.6400
176.1200
172.1800
172.6600
3,786,200
Weekend
Weekend
176.6500
178.0900
174.8900
177.3800
5,948,700
182.0200
183.6900
178.2100
178.5700
3,793,100
182.5000
183.2300
180.2800
182.0400
4,734,300
189.7800
190.0000
181.1200
181.5300
4,945,300
No trading
Weekend
Weekend
187.6000
190.4900
187.3500
188.9900
2,385,200
188.1900
189.7000
187.2200
188.4600
3,644,000
189.3600
189.9100
185.6400
188.6300
6,328,400
33 · 8-K
Pre-market · 07:05 ET
8-K ↗
191.0000
193.0500
188.5400
191.5700
5,743,200
189.4300
191.9800
186.9700
191.5000
3,770,900
Weekend
Weekend
192.5100
192.9500
189.4200
189.6100
5,383,200
188.2300
192.9200
187.6300
191.8600
5,355,100
187.4900
189.6400
185.3900
187.9100
4,887,000
183.7900
190.9100
180.0000
186.9300
7,866,900
173.0400
182.2800
172.9600
182.1100
7,016,900
Weekend
Weekend
32 · 8-K
After market open · 11:39 ET
8-K ↗
171.8300
172.2500
170.3100
170.9900
4,631,700
169.9100
171.7400
168.9400
171.1100
4,316,200
31 · 8-K
After market open · 09:52 ET
8-K ↗
169.4400
171.2400
168.6100
170.5300
4,558,800
168.5900
169.6400
166.0000
169.4600
4,305,100
166.3900
171.7500
165.7500
169.1900
4,461,700
Weekend
Weekend
165.9800
167.6200
165.5100
166.3800
4,217,100
163.4300
166.8200
162.5100
165.0700
4,813,500
30 · 8-K
After-hours · 16:07 ET
FORM 8-K ↗
164.1400
164.7900
161.9400
162.7100
3,779,300
29 · 424B2
After-hours · 16:06 ET
424B2 ↗
163.2800
166.2700
162.5000
165.8900
4,067,100
163.0500
164.9200
160.6700
160.9000
4,617,200
28 · 424B2
Pre-market · 08:11 ET
424B2 ↗
Weekend
Weekend
167.9300
168.1700
162.9200
164.2000
5,095,800
27 · 10-Q
Pre-market · 07:09 ET
10-Q ↗
164.7100
170.8800
163.7000
169.1900
6,402,500
157.8500
164.7000
156.0000
163.9500
7,747,200
26 · 8-K
Pre-market · 07:02 ET
8-K ↗
157.1400
157.6700
153.1800
153.2500
5,147,600
159.0900
160.0700
157.1000
157.5500
4,324,800
Weekend
Weekend
155.1600
158.0200
154.9000
157.7900
5,646,100
156.8100
158.4300
155.2600
156.2400
3,510,300
158.9900
159.5500
157.1100
157.1900
3,931,200
160.1600
161.4100
157.8700
159.4700
4,324,400
160.4700
163.6600
160.0300
162.7500
6,029,100
Weekend
Weekend
161.8200
161.8200
158.1800
160.4500
4,412,700
159.3600
162.3100
159.1700
161.2500
3,334,100
156.7700
161.1900
155.1400
160.9400
5,305,600
160.3800
161.1400
157.2900
157.4900
3,443,000
158.1000
160.3700
157.5300
160.3400
2,804,500
Weekend
Weekend
No trading
157.3500
159.4800
156.2500
158.1000
4,565,100
161.5000
162.4700
151.6300
157.3300
10,125,600
25 · DEFA14A
After market open · 14:03 ET
DEFA14A ↗
166.4800
166.4800
163.9800
165.3400
3,428,700
165.7100
165.7400
163.7100
164.8300
4,388,100
Weekend
Weekend
162.7600
165.2700
162.2500
163.5400
3,619,600
165.5000
166.0000
161.9300
162.4900
3,053,500
24 · DEFA14A
Pre-market · 06:06 ET
DEFA14A ↗
23 · DEF 14A
Pre-market · 06:03 ET
DEF 14A ↗
164.5600
165.9900
163.0000
165.5000
3,690,100
162.9800
167.5000
161.8200
163.8700
4,876,600
164.1600
164.9600
162.4400
163.2400
3,944,100
Weekend
Weekend
163.5300
164.6300
161.8300
163.1100
9,565,500
164.2200
165.2500
161.8500
163.3700
4,469,200
171.0000
171.0000
164.9000
166.1400
4,669,600
176.1500
176.8000
172.5200
172.8300
3,533,300
176.5100
177.2500
174.6000
174.7800
3,444,100
Weekend
Weekend
173.5000
176.0500
172.3900
174.6600
6,606,400
22 · 8-K
Pre-market · 07:16 ET
8-K ↗
164.2600
172.1600
163.3200
172.0000
6,559,900
172.0100
172.1200
165.2600
166.8400
7,377,400
172.5700
174.2800
171.7600
172.8700
4,903,000
169.5000
173.2900
169.2500
173.2500
5,176,400
Weekend
Weekend
168.5200
170.0800
166.9000
169.9800
5,070,700
176.9000
176.9000
167.9400
169.7000
8,517,800
21 · 8-K
Pre-market · 07:03 ET
8-K ↗
177.5000
179.3100
175.8300
179.0400
4,493,500
183.0600
183.1300
175.6400
177.9300
6,757,200
186.5000
187.5000
183.5800
183.8200
3,485,500
Weekend
Weekend
188.1400
190.1100
185.7000
186.8300
5,024,300
190.0000
190.2500
187.1600
187.5000
4,871,100
186.4600
191.3000
185.6600
189.8000
6,561,300
186.2300
187.5800
183.3900
187.0000
4,274,300
183.7400
188.2600
183.5300
187.2200
5,081,000
Weekend
Weekend
184.1400
185.0000
182.1200
183.4000
3,845,500
181.9900
183.7900
180.2100
183.5000
3,336,700
20 · 8-K
After market open · 10:04 ET
8-K ↗
184.6700
185.0000
182.1500
182.6700
3,549,800
19 · 8-K
Pre-market · 07:04 ET
8-K ↗
187.5600
187.5600
183.3000
183.6500
4,809,600
No trading
Weekend
Weekend
188.4900
190.2500
186.8100
187.5100
3,770,600
186.0500
190.9800
185.8700
188.9500
5,567,700
182.5000
188.3500
181.9700
186.2700
6,572,500
181.6400
183.3100
179.7100
182.6900
4,114,500
182.1700
183.8500
178.5800
181.8300
5,384,300
Weekend
Weekend
16 · S-3ASR
After-hours · 16:10 ET
S-3ASR ↗
179.8300
186.5500
178.0000
182.8100
8,571,800
18 · 10-K
Pre-market · 07:14 ET
10-K ↗
17 · 8-K
Pre-market · 07:02 ET
8-K ↗
182.5000
184.4000
180.6600
182.0000
7,392,300
179.2600
180.4500
177.3100
180.3900
8,063,900
180.4300
181.7700
176.8400
177.0000
8,389,600
180.8600
180.8600
177.1300
179.9400
6,387,100
Weekend
Weekend
177.8400
180.0900
175.1400
179.4400
8,239,200
178.7100
180.2500
177.0300
177.8900
7,578,900
178.1100
181.0000
177.3800
178.5900
4,398,800
175.9700
179.3100
174.6700
178.8800
3,887,500
173.5000
176.0800
173.1100
175.7600
5,300,200
Weekend
Weekend
170.0700
173.2500
168.7400
173.0200
5,035,800
169.0800
170.1600
167.0000
170.0500
4,060,500
167.5000
169.0200
163.1300
168.8100
5,897,800
170.9300
171.6200
166.9900
167.1800
5,942,700
No trading
Weekend
Weekend
171.6700
174.2800
170.7700
173.6200
5,068,200
170.3400
174.0100
170.0300
172.5600
4,997,000
15 · 8-K
Pre-market · 08:36 ET
8-K ↗
166.6500
171.3300
166.5700
171.0800
6,383,000
164.6500
166.7600
163.3100
165.8500
3,983,200
162.8800
165.3300
162.3300
165.1600
6,045,200
Weekend
Weekend
159.1800
162.7800
159.1800
162.6100
4,371,100
155.8300
159.4300
155.5100
158.8100
3,667,900
155.0100
156.4200
153.7100
155.1500
6,114,100
159.7700
160.2000
155.1400
155.1600
5,223,400
159.0000
160.4500
155.3000
159.8600
8,234,300
Weekend
Weekend
160.2600
162.1500
159.2100
160.3000
3,938,000
No trading
161.4900
161.9900
160.2900
160.4000
2,590,500
161.6000
162.3800
161.1700
161.9500
2,900,100
161.0500
162.2800
160.2800
161.9400
3,626,500
Weekend
Weekend
161.1700
162.6200
160.8900
161.0500
3,795,300
No trading
162.2600
163.7000
161.9200
162.6400
1,754,400
159.3700
162.3200
159.2700
162.0600
4,728,100
157.0100
161.1800
156.9900
159.7000
7,391,500
Weekend
Weekend
157.2400
159.8500
156.6500
156.8400
18,081,100
158.2900
159.0100
156.4900
157.3100
5,386,400
157.5000
159.5600
156.7700
158.6100
8,460,800
158.7500
159.8700
157.4800
157.9500
5,953,600
154.1000
159.2700
153.5300
158.4100
7,020,500
Weekend
Weekend
151.0000
153.7200
149.5100
153.6500
5,781,800
14 · 8-K
Pre-market · 07:05 ET
8-K ↗
13 · 8-K
After-hours · 16:07 ET
FORM 8-K ↗
150.9900
152.6400
150.4200
150.9500
4,130,200
150.0500
150.5900
148.2100
149.7700
9,023,100
149.1900
150.8900
148.0300
150.3700
5,065,200
147.5600
149.8700
146.6500
148.2900
6,657,700
Weekend
Weekend
148.2100
148.9200
147.3000
147.8100
5,456,200
150.8000
151.7100
146.3500
148.5800
8,566,200
155.1300
155.5600
151.5600
151.7100
3,827,200
156.0500
156.3800
153.4300
154.6200
4,771,300
12 · 8-K
Pre-market · 07:10 ET
8-K ↗
157.3600
157.9900
155.5100
156.1500
3,453,900
Weekend
Weekend
155.3000
157.5300
155.3000
157.4800
1,878,300
No trading
157.9400
158.2200
156.2900
156.4900
4,172,200
152.6800
158.2300
152.4000
157.4100
7,287,100
154.0100
155.1700
150.0900
151.0600
13,674,800
Weekend
Weekend
156.3900
157.7900
154.4100
155.2400
6,834,600
155.5700
156.2900
154.1300
155.6500
4,021,200
155.5100
156.6700
154.0000
155.6100
4,343,200
154.1200
157.6200
152.8100
155.8500
5,144,000
11 · 8-K
After-hours · 16:08 ET
FORM 8-K ↗
154.9200
154.9200
151.7700
152.7600
4,709,000
Weekend
Weekend
155.2500
155.5500
152.8200
155.4300
3,529,300
155.6900
156.0600
153.0000
155.1500
5,293,300
156.2500
157.3500
155.5000
155.5600
4,781,900
155.4200
157.5100
155.2700
156.8000
3,570,100
152.1000
155.1600
151.3500
155.0700
4,976,900
Weekend
Weekend
151.2500
153.5200
149.3700
153.3900
7,365,000
148.4700
150.8800
147.3400
149.9000
7,315,100
148.1900
150.4300
147.2500
148.4000
5,928,400
145.7400
147.7700
144.2200
147.6600
5,712,900
10 · 8-K
Pre-market · 07:06 ET
8-K ↗
143.5000
145.1200
142.1100
144.6000
5,056,100
Weekend
Weekend
145.3100
145.5400
143.1700
144.3300
6,200,300
146.7800
147.4300
145.0400
145.7600
5,747,900
9 · 8-K
After-hours · 16:05 ET
FORM 8-K ↗
149.2400
150.1400
146.3900
146.7700
7,637,100
8 · 424B2
After-hours · 16:10 ET
424B2 ↗
153.0000
153.0800
148.1400
149.8100
7,725,500
156.8400
156.8600
152.9300
153.2100
10,233,700
7 · 424B2
Pre-market · 08:13 ET
424B2 ↗
Weekend
Weekend
158.0800
158.6200
157.3800
157.6200
6,303,600
6 · 10-Q
Pre-market · 07:15 ET
10-Q ↗
157.9400
159.1100
156.3500
157.7000
8,147,000
151.8700
156.9600
151.0000
156.8600
12,741,400
154.6700
155.9300
142.3300
152.0000
28,418,100
5 · 8-K
Pre-market · 07:03 ET
8-K ↗
158.1600
160.7000
157.1800
158.0600
7,779,200
Weekend
Weekend
157.0300
158.9800
156.8700
158.0600
5,371,900
158.6900
158.6900
155.6800
155.9800
5,110,000
157.8400
159.9500
157.4500
157.7300
4,683,500
158.4300
161.1500
157.9400
159.0700
6,198,900
158.5000
159.5300
156.6100
159.4700
5,684,200
Weekend
Weekend
157.3700
161.5400
156.9600
160.4700
6,542,800
155.2800
156.8800
153.5100
156.8500
4,455,400
154.4600
155.3400
152.1700
155.2700
6,368,200
153.5000
155.1400
152.3100
154.5500
6,789,300
152.1400
153.6500
150.8800
153.5400
7,071,400
Weekend
Weekend
155.8000
156.4000
151.1500
153.2700
11,151,500
160.5400
162.1300
157.5600
157.9100
6,930,000
162.8700
164.0600
158.4500
160.8600
8,633,700
162.9000
163.6000
161.6900
162.2000
6,401,100
164.5300
164.9900
162.5000
162.9900
6,953,900
Weekend
Weekend
164.6500
164.9700
163.0000
164.8900
3,736,100
164.4400
165.2600
163.3200
164.0000
4,295,600
163.5400
164.8200
162.7600
163.0000
6,373,200
161.8700
164.1700
161.0100
163.7700
4,622,100
162.1800
163.4600
159.9100
161.9800
5,735,000
Weekend
Weekend
162.4200
163.7900
161.3300
162.9500
10,489,000
4 · 8-K
Pre-market · 07:02 ET
8-K ↗
163.9900
164.7200
161.1200
161.7600
6,547,700
163.7900
167.0800
163.3400
166.3000
5,590,800
162.0300
164.3700
161.4300
162.9600
6,281,200
165.5100
165.5100
161.4700
161.6400
5,584,100
Weekend
Weekend
167.3200
168.8000
165.1000
166.1100
3,691,500
165.9000
169.8600
165.2000
167.9000
4,800,300
164.7800
165.8300
164.0200
165.3100
3,979,500
162.1300
165.0400
161.1000
164.7400
3,845,800
161.6600
162.7900
159.5700
162.7200
6,055,800
Weekend
Weekend
161.4700
162.0600
160.0700
161.5500
4,056,700
162.1600
164.5000
159.7900
161.1500
7,839,100
165.7000
166.9000
161.1600
163.2200
7,329,600
166.5700
168.0400
163.3800
167.4000
6,013,500
3 · 8-K
Pre-market · 09:04 ET
8-K ↗
No trading
Weekend
Weekend
166.4100
167.2900
165.1700
167.1300
5,358,000
164.0600
166.2700
161.9600
165.7700
7,297,800
165.9000
166.0200
163.9300
164.1900
5,164,400
167.3400
167.5800
165.5300
166.6800
5,854,900
171.7600
171.9400
166.8300
167.3700
4,872,800
Weekend
Weekend
174.7700
175.2300
170.0500
171.7500
4,760,900
173.0000
174.8800
172.7500
174.4900
4,397,800
170.0000
173.1700
169.2100
172.8500
5,089,200
166.3500
169.0900
166.3000
168.7700
4,114,100
165.9400
167.3000
165.3800
166.6000
3,769,600
Weekend
Weekend
165.2600
166.8200
164.1900
166.1900
4,027,600
165.7700
167.3500
164.6400
165.2700
3,294,900
168.3200
168.3500
164.5600
165.8800
5,021,300
170.2800
171.0000
167.7800
168.6000
5,444,000
170.7000
171.2200
166.3900
170.3200
5,349,600
Weekend
Weekend
168.0900
170.8000
167.9700
170.1800
3,774,200
166.9400
168.5500
166.1000
168.1700
3,475,500
165.0500
168.3700
164.2600
166.9900
5,915,400
162.9100
165.1100
162.7200
164.1400
4,643,000
163.6900
164.7100
162.3400
162.9900
5,187,500
Weekend
Weekend
165.3500
167.9300
162.8900
162.9600
7,554,100
161.7900
165.0700
161.0700
164.0500
10,607,200
162.4700
164.5000
162.0600
162.1700
7,778,700
158.4700
162.8500
157.8300
162.7500
9,429,100
159.6000
160.6000
155.7000
157.7700
8,676,900
Weekend
Weekend
161.3600
163.0500
160.7300
160.9200
4,544,600
2 · 10-Q
Pre-market · 08:11 ET
10-Q ↗
164.9400
164.9400
160.5200
161.0800
7,239,000
163.0000
165.4500
161.2400
164.6700
9,895,100
169.6200
170.2000
162.7400
165.2700
19,831,800
1 · 8-K
Pre-market · 07:03 ET
8-K ↗
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.