PM Weekly Statistics
PM weekly stock returns with week-by-week price performance and historical return data.
Philip Morris International Inc. (PM) company overview
Created from the international operations of Altria in 2008, Philip Morris International sells cigarettes and reduced-risk products, including heat sticks, vapes, and oral nicotine offerings, primarily outside of the US. With the 2023 acquisition of Swedish Match, a leading manufacturer of traditional oral tobacco products and nicotine pouches primarily in the US and Scandinavia, PMI is not only dominant in smokable products but also has the Iqos and Zyn brands, which respectively dominate heated tobacco and nicotine pouches in most markets. It also owns the Veev brand in vapes.
| Period | Return % |
|---|---|
| 2017 | 0.05 |
| 2017 | -0.76 |
| 2017 | 4.35 |
| 2017 | 1.81 |
| 2017 | 4.77 |
| 2017 | 1.79 |
| 2017 | 0.83 |
| 2017 | 4.21 |
| 2017 | 2.49 |
| 2017 | 0.66 |
| 2017 | 2.11 |
| 2017 | -1.11 |
| 2017 | 1.5 |
| 2017 | 0.61 |
| 2017 | -0.48 |
| 2017 | -3.11 |
| 2017 | 0.33 |
| 2017 | 1.13 |
| 2017 | -0.34 |
| 2017 | 2.55 |
| 2017 | 4.17 |
| 2017 | 2.13 |
| 2017 | -1.14 |
| 2017 | 1.43 |
| 2017 | -2.05 |
| 2017 | -1.87 |
| 2017 | 0.03 |
| 2017 | 0.97 |
| 2017 | 0.12 |
| 2017 | -0.77 |
| 2017 | -2.02 |
| 2017 | 0.11 |
| 2017 | 0.38 |
| 2017 | -0.43 |
| 2017 | 2.27 |
| 2017 | -0.31 |
| 2017 | -1.52 |
| 2017 | -2.75 |
| 2017 | -1.56 |
| 2017 | 0.04 |
| 2017 | 2.16 |
| 2017 | -3.97 |
| 2017 | -3.21 |
| 2017 | -2.89 |
| 2017 | 0.39 |
| 2017 | -0.46 |
| 2017 | 0.51 |
| 2017 | 0.45 |
| 2017 | 2.53 |
| 2017 | 2.89 |
| 2017 | -4.66 |
| 2017 | 0.83 |
| 2018 | -1.44 |
| 2018 | 0.5 |
| 2018 | 4.18 |
| 2018 | 0.95 |
| 2018 | -5.65 |
| 2018 | -2.9 |
| 2018 | 4.03 |
| 2018 | 2.32 |
| 2018 | 0.55 |
| 2018 | 2.13 |
| 2018 | -4.19 |
| 2018 | -7.27 |
| 2018 | 3.02 |
| 2018 | 1.44 |
| 2018 | 0.36 |
| 2018 | -17.59 |
| 2018 | -1.84 |
| 2018 | -1.06 |
| 2018 | -0.85 |
| 2018 | -0.62 |
| 2018 | -0.81 |
| 2018 | -2.03 |
| 2018 | 1.72 |
| 2018 | 2.01 |
| 2018 | -1.61 |
| 2018 | 1.59 |
| 2018 | 2.03 |
| 2018 | 0.46 |
| 2018 | 1.95 |
| 2018 | 2.46 |
| 2018 | 1.4 |
| 2018 | -4.76 |
| 2018 | 3.42 |
| 2018 | -6.51 |
| 2018 | -2.64 |
| 2018 | 0.77 |
| 2018 | 0.34 |
| 2018 | 5.29 |
| 2018 | -2.36 |
| 2018 | 3.3 |
| 2018 | -2.13 |
| 2018 | 7.86 |
| 2018 | -0.1 |
| 2018 | -0.56 |
| 2018 | 0.55 |
| 2018 | -1.98 |
| 2018 | -3.3 |
| 2018 | 2.95 |
| 2018 | -2.28 |
| 2018 | -3.09 |
| 2018 | -19.87 |
| 2018 | 1.26 |
| 2019 | 3.85 |
| 2019 | 0.45 |
| 2019 | 6.57 |
| 2019 | -0.86 |
| 2019 | 4.3 |
| 2019 | 5.92 |
| 2019 | 4.9 |
| 2019 | 4.33 |
| 2019 | 0.11 |
| 2019 | -0.4 |
| 2019 | 3.7 |
| 2019 | -0.08 |
| 2019 | -1.27 |
| 2019 | -3.33 |
| 2019 | 0 |
| 2019 | -1.87 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 199.31 | 201.29 | 198.85 | 201.19 | — |
| 2026-10-08 | 194.84 | 202.7 | 192.97 | 200.5 | — |
| 2026-10-07 | 191.51 | 192.87 | 190.38 | 192.69 | — |
| 2026-10-06 | 189.71 | 192.05 | 189.01 | 190.4 | — |
| 2026-10-05 | 186.49 | 190.36 | 184.11 | 189.53 | — |
| 2026-10-02 | 186.88 | 189.1 | 185.98 | 187.46 | — |
| 2026-10-01 | 193.12 | 193.12 | 186.92 | 188.18 | — |
| 2026-09-30 | 195 | 195.22 | 190.82 | 190.82 | — |
| 2026-09-29 | 191.95 | 194 | 191 | 193.9 | — |
| 2026-09-28 | 190.56 | 194.02 | 189.69 | 193.76 | — |
| 2026-09-25 | 190.55 | 190.99 | 187.31 | 190.48 | — |
| 2026-09-24 | 192.41 | 194.65 | 191.14 | 191.5 | — |
| 2026-09-23 | 190.05 | 193 | 188.56 | 190.84 | — |
| 2026-09-21 | 188 | 188.48 | 185.84 | 187.48 | — |
| 2026-09-18 | 188 | 190.99 | 186.56 | 188.62 | — |
| 2026-09-17 | 192.79 | 192.48 | 188.7 | 190.48 | — |
| 2026-09-16 | 192.42 | 195.49 | 191.54 | 191.71 | — |
| 2026-09-15 | 192.91 | 195.22 | 190.79 | 194.11 | — |
| 2026-09-14 | 195.19 | 195.35 | 192.85 | 194.86 | — |
| 2026-09-11 | 191.34 | 194.79 | 190.55 | 191.06 | — |
| 2026-09-10 | 188.61 | 192.45 | 188.42 | 189.77 | — |
| 2026-09-09 | 185.5 | 186.25 | 181.55 | 185.71 | — |
| 2026-09-08 | 181.01 | 187.35 | 183.19 | 184.73 | — |
| 2026-09-04 | 185.03 | 185.97 | 182.23 | 182.53 | — |
| 2026-09-02 | 187.36 | 189.2 | 184.75 | 187.94 | — |
| 2026-08-31 | 190.78 | 191 | 186.99 | 187.3 | — |
| 2026-08-27 | 191.89 | 193.64 | 190.16 | 190.48 | — |
| 2026-08-26 | 195 | 196.66 | 192.63 | 194.1 | — |
| 2026-08-25 | 190.87 | 194.18 | 189.66 | 193.92 | — |
| 2026-08-24 | 190.24 | 193.47 | 189.17 | 191.46 | — |
| 2026-08-21 | 190.97 | 191.09 | 187.99 | 188.23 | — |
| 2026-08-20 | 188.83 | 194.26 | 189.42 | 191.52 | — |
| 2026-08-19 | 188.71 | 190.5 | 186.81 | 189.93 | — |
| 2026-08-18 | 187.03 | 188.87 | 186.01 | 187.62 | — |
| 2026-08-17 | 188.57 | 189.35 | 184.29 | 184.52 | — |
| 2026-08-14 | 188.95 | 191.07 | 187.69 | 190.39 | — |
| 2026-08-13 | 187.93 | 191.43 | 187.2 | 188.91 | — |
| 2026-08-12 | 184.28 | 187 | 184.02 | 186.19 | — |
| 2026-08-11 | 185.11 | 187.3 | 184.71 | 186.22 | — |
| 2026-08-10 | 188 | 188.6 | 185.02 | 186 | — |
| 2026-08-07 | 187.28 | 190.17 | 186.51 | 189.57 | — |
| 2026-08-06 | 191.15 | 191.54 | 186.66 | 188.05 | — |
| 2026-08-05 | 188.31 | 190.36 | 185.5 | 188.93 | — |
| 2026-08-04 | 186 | 187.46 | 184.36 | 186.91 | — |
| 2026-08-03 | 192.4 | 192.68 | 187.34 | 187.41 | — |
| 2026-07-31 | 190.08 | 193.4 | 188.95 | 190.82 | — |
| 2026-07-30 | 193.2 | 195.92 | 191.67 | 192 | — |
| 2026-07-29 | 201 | 202.55 | 198.2 | 198.44 | — |
| 2026-07-28 | 198.76 | 207.75 | 198.68 | 200.17 | — |
| 2026-07-27 | 193 | 196.79 | 192.55 | 195.66 | — |
| 2026-07-24 | 192.59 | 195.63 | 191.78 | 193 | — |
| 2026-07-23 | 191.95 | 194.72 | 189.05 | 191.12 | — |
| 2026-07-22 | 192.03 | 199.78 | 189.38 | 194.3 | — |
| 2026-07-21 | 191.8 | 193 | 187.32 | 188.04 | — |
| 2026-07-20 | 192.8 | 194.9 | 191.3 | 192.72 | — |
| 2026-07-17 | 191.99 | 194.58 | 190.6 | 192.98 | — |
| 2026-07-16 | 182.47 | 189.99 | 181.66 | 189.84 | — |
| 2026-07-15 | 176.45 | 181.12 | 175.79 | 180.88 | — |
| 2026-07-14 | 180.68 | 181.99 | 175.84 | 175.95 | — |
| 2026-07-13 | 181.72 | 184.18 | 179.75 | 180.19 | — |
| 2026-07-10 | 181.57 | 182.52 | 178.45 | 181.62 | — |
| 2026-07-09 | 186.58 | 187.29 | 180.64 | 181.17 | — |
| 2026-07-08 | 187.29 | 189.62 | 185.95 | 187.07 | — |
| 2026-07-07 | 189.19 | 189.68 | 185.28 | 187.79 | — |
| 2026-07-06 | 182.75 | 184.99 | 181.59 | 184.76 | — |
| 2026-07-02 | 181.03 | 183.83 | 179.51 | 182.27 | — |
| 2026-07-01 | 180.82 | 181.54 | 176.5 | 177.69 | — |
| 2026-06-30 | 181.73 | 186 | 179 | 180.91 | — |
| 2026-06-29 | 180.61 | 183.29 | 179.65 | 182.87 | — |
| 2026-06-26 | 179.93 | 182.62 | 179.25 | 180.77 | — |
| 2026-06-25 | 176.13 | 180.76 | 176.13 | 178.93 | — |
| 2026-06-24 | 178.89 | 180.07 | 176.56 | 178.78 | — |
| 2026-06-23 | 177.67 | 179.38 | 175.61 | 178.69 | — |
| 2026-06-22 | 178.05 | 178.89 | 172.29 | 173.17 | — |
| 2026-06-18 | 179.58 | 180.46 | 177.04 | 178.4 | — |
| 2026-06-17 | 182.47 | 182.82 | 178.49 | 179.44 | — |
| 2026-06-16 | 182.31 | 186.22 | 181.32 | 184.06 | — |
| 2026-06-15 | 182 | 183.9 | 180.64 | 181.81 | — |
| 2026-06-12 | 181 | 185.12 | 180.42 | 184.3 | — |
| 2026-06-11 | 184.57 | 184.91 | 180.25 | 180.77 | — |
| 2026-06-10 | 180.94 | 183.1 | 179.23 | 182.95 | — |
| 2026-06-09 | 175.04 | 179.16 | 172.4 | 178.49 | — |
| 2026-06-05 | 176.77 | 180.36 | 175.07 | 178.29 | — |
| 2026-06-04 | 177.89 | 179.28 | 174.73 | 174.99 | — |
| 2026-06-03 | 173.95 | 178.92 | 173.5 | 175.94 | — |
| 2026-06-02 | 170.15 | 175.23 | 170 | 173.66 | — |
| 2026-06-01 | 175.64 | 176.12 | 172.18 | 172.66 | — |
| 2026-05-29 | 176.65 | 178.09 | 174.91 | 177.38 | — |
| 2026-05-28 | 182.02 | 183.61 | 178.22 | 178.57 | — |
| 2026-05-27 | 182.5 | 183.21 | 180.28 | 182.04 | — |
| 2026-05-22 | 187.6 | 190.49 | 187.35 | 188.99 | — |
| 2026-05-21 | 188.19 | 189.7 | 187.22 | 188.46 | — |
| 2026-05-20 | 189.36 | 189.91 | 185.64 | 188.63 | — |
| 2026-05-19 | 191 | 193.04 | 188.54 | 191.57 | — |
| 2026-05-18 | 189.43 | 191.98 | 186.97 | 191.5 | — |
| 2026-05-15 | 192.51 | 192.95 | 189.42 | 189.61 | — |
| 2026-05-14 | 188.23 | 192.92 | 187.63 | 191.86 | — |
| 2026-05-13 | 187.49 | 189.64 | 185.39 | 187.91 | — |
| 2026-05-12 | 183.79 | 190.9 | 180 | 186.93 | — |
| 2026-05-11 | 173.04 | 182.28 | 173 | 182.11 | — |
| 2026-05-08 | 171.83 | 172.24 | 170.31 | 170.99 | — |
| 2026-05-07 | 169.91 | 171.74 | 168.94 | 171.11 | — |
| 2026-05-06 | 169.44 | 171.24 | 168.61 | 170.53 | — |
| 2026-05-05 | 168.59 | 169.64 | 166 | 169.46 | — |
| 2026-05-04 | 166.39 | 171.75 | 165.78 | 169.19 | — |
| 2026-05-01 | 165.98 | 167.62 | 165.51 | 166.38 | — |
| 2026-04-30 | 163.43 | 166.82 | 162.56 | 165.07 | — |
| 2026-04-29 | 164.14 | 164.79 | 161.93 | 162.71 | — |
| 2026-04-28 | 163.28 | 166.26 | 162.5 | 165.89 | — |
| 2026-04-27 | 163.05 | 164.91 | 160.7 | 160.9 | — |
| 2026-04-24 | 167.93 | 168.16 | 162.92 | 164.2 | — |
| 2026-04-23 | 164.71 | 170.88 | 163.7 | 169.19 | — |
| 2026-04-22 | 157.85 | 164.7 | 156 | 163.95 | — |
| 2026-04-21 | 157.14 | 157.65 | 153.18 | 153.25 | — |
| 2026-04-20 | 159.09 | 160.07 | 157.1 | 157.55 | — |
| 2026-04-17 | 155.16 | 158.02 | 154.92 | 157.79 | — |
| 2026-04-16 | 156.81 | 158.43 | 155.29 | 156.24 | — |
| 2026-04-15 | 158.99 | 159.55 | 157.12 | 157.19 | — |
| 2026-04-14 | 160.16 | 160.51 | 157.87 | 159.47 | — |
| 2026-04-13 | 160.47 | 163.63 | 160.03 | 162.75 | — |