Philip Morris International Inc.
PMNYSEConsumer Defensive● Active
$178.29
+$3.30(+1.89%)
Market Cap$277.9B
P/E Ratio—
52W High$193.05
52W Low$142.11
Philip Morris International Inc.（PM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$193.05
May 19, 2026
-7.6% from here
5-Year Low5Y
$82.85
Sep 30, 2022
+115.2% from low
IPO Priceadj.
$49.39
Mar 17, 2008
+261.0% since IPO
1 Year Ago
$180.63
Jun 9, 2025
-1.3% in 1Y
5 Years Ago
$96.40
Jun 8, 2021
+84.9% in 5Y
10 Years Ago
$101.72
Jun 8, 2016
+75.3% in 10Y
Historical Price Data · PM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $176.77 | $180.36 | $175.07 | $178.29 | $178.29 | 4.6M | +0.86% |
| Jun 4, 2026 | $177.89 | $179.30 | $174.73 | $174.99 | $174.99 | 3.4M | -1.63% |
| Jun 3, 2026 | $173.95 | $178.92 | $173.50 | $175.94 | $175.94 | 3.3M | +1.14% |
| Jun 2, 2026 | $170.15 | $175.23 | $170.00 | $173.66 | $173.66 | 4.0M | +2.06% |
| Jun 1, 2026 | $175.64 | $176.12 | $172.18 | $172.66 | $172.66 | 3.8M | -1.70% |
| May 29, 2026 | $176.65 | $178.09 | $174.89 | $177.38 | $177.38 | 6.0M | +0.41% |
| May 28, 2026 | $182.02 | $183.69 | $178.21 | $178.57 | $178.57 | 3.8M | -1.90% |
| May 27, 2026 | $182.50 | $183.23 | $180.28 | $182.04 | $182.04 | 4.7M | -0.25% |
| May 26, 2026 | $189.78 | $190.00 | $181.12 | $181.53 | $181.53 | 4.9M | -4.35% |
| May 22, 2026 | $187.60 | $190.49 | $187.35 | $188.99 | $188.99 | 2.4M | +0.74% |
| May 21, 2026 | $188.19 | $189.70 | $187.22 | $188.46 | $188.46 | 3.6M | +0.14% |
| May 20, 2026 | $189.36 | $189.91 | $185.64 | $188.63 | $188.63 | 6.3M | -0.39% |
| May 19, 2026 | $191.00 | $193.05 | $188.54 | $191.57 | $191.57 | 5.7M | +0.30% |
| May 18, 2026 | $189.43 | $191.98 | $186.97 | $191.50 | $191.50 | 3.8M | +1.09% |
| May 15, 2026 | $192.51 | $192.95 | $189.42 | $189.61 | $189.61 | 5.4M | -1.51% |
| May 14, 2026 | $188.23 | $192.92 | $187.63 | $191.86 | $191.86 | 5.4M | +1.93% |
| May 13, 2026 | $187.49 | $189.64 | $185.39 | $187.91 | $187.91 | 4.9M | +0.22% |
| May 12, 2026 | $183.79 | $190.91 | $180.00 | $186.93 | $186.93 | 7.9M | +1.71% |
| May 11, 2026 | $173.04 | $182.28 | $172.96 | $182.11 | $182.11 | 7.0M | +5.24% |
| May 8, 2026 | $171.83 | $172.25 | $170.31 | $170.99 | $170.99 | 4.6M | -0.49% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PM
Jan 1 → Dec 31 · 6 years2026+11.3%$160.26 → $178.29
+11.3%
2025+32.2%$121.34 → $160.40
+32.2%
2024+28.3%$93.82 → $120.35
+28.3%
2023-7.3%$101.51 → $94.08
-7.3%
2022+6.7%$94.89 → $101.21
+6.7%
2021-1.5%$96.41 → $95.00
-1.5%
Best Year2025 · +32.2%
Worst Year2023 · -7.3%
Positive Years4 / 6
Avg Annual Return+11.6%
6Y Total Return+84.9%
6Y CAGR~+10.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5B
Monster Beverage Corporation
MNST
$89.55+0.00%
Mkt Cap $87.6BWhat If You Invested in PM?
If you invested $1,000 in PM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,753
Total Return+75.3%
CAGR~+5.8% / yr
Profit+$753
Based on Jun 8, 2016 · $101.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Philip Morris International Inc.（PM）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $178.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PM 历史股价FMP 日线复权 OHLCV