Philip Morris International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 396.80 | 396.80 | 396.80 | 396.80 | 45.693 | 0 |
| 2025-10-29 | 396.40 | 396.80 | 396.40 | 396.80 | 45.693 | 16 |
| 2025-10-28 | 408.75 | 408.75 | 399.00 | 399.00 | 45.947 | 744 |
| 2025-10-27 | 416.67 | 416.67 | 415.80 | 415.80 | 47.881 | 472 |
| 2025-10-24 | 427.55 | 427.55 | 427.55 | 427.55 | 49.234 | 0 |
| 2025-10-23 | 420.89 | 427.55 | 420.89 | 427.55 | 49.234 | 512 |
| 2025-10-22 | 415.06 | 417.00 | 415.06 | 417.00 | 48.019 | 96 |
| 2025-10-21 | 403.20 | 403.20 | 394.00 | 394.00 | 45.371 | 216 |
| 2025-10-20 | 426.12 | 426.12 | 426.12 | 426.12 | 49.070 | 120 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 4.0389 USD |
| 2026-03-17 | 3.7049 USD |
| 2025-12-22 | 3.8545 USD |
| 2025-10-01 | 29.7666 USD |
| 2025-06-25 | 28.1942 USD |
| 2025-03-18 | 29.6606 USD |
| 2024-12-20 | 31.0009 USD |
| 2024-09-24 | 28.9151 USD |
| 2024-06-19 | 1.8850 USD |
| 2024-03-19 | 24.6982 USD |
| 2023-12-19 | 24.2950 USD |
| 2023-09-25 | 1.0530 USD |
| 2023-06-21 | 0.9907 USD |
| 2023-03-21 | 1.0203 USD |
| 2022-12-20 | 24.8377 USD |
| 2022-09-26 | 25.6109 USD |
| 2022-06-29 | 1.7792 USD |
| 2022-03-22 | 1.5830 USD |
| 2021-12-21 | 26.8019 USD |
| 2021-09-27 | 1.8108 USD |
| 2021-06-23 | 23.6402 USD |
| 2021-03-18 | 25.8354 USD |
| 2020-12-21 | 24.3656 USD |
| 2020-09-22 | 1.0732 USD |
| 2020-06-18 | 23.4333 USD |
| 2020-03-19 | 22.7402 USD |
| 2019-12-17 | 18.1864 USD |
| 2019-09-23 | 0.2539 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.