Philip Morris International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	168.80	171.66	166.36	171.40	169.94	412
2026-07-23	171.02	171.32	168.18	169.90	168.46	360
2026-07-22	165.68	171.52	162.32	168.48	167.05	1,353
2026-07-21	168.70	168.70	166.10	166.10	164.69	185
2026-07-20	168.02	169.68	168.02	168.10	166.67	250
2026-07-17	165.18	169.56	165.18	168.34	166.91	901
2026-07-16	157.74	162.42	156.40	162.42	161.04	590
2026-07-15	153.28	155.76	153.28	155.76	154.44	120
2026-07-14	158.24	158.24	156.18	156.58	155.25	126
2026-07-13	159.12	160.94	157.88	157.88	156.54	49
2026-07-10	156.96	156.96	156.96	156.96	155.63	4
2026-07-09	164.42	164.52	161.44	161.58	160.21	522
2026-07-08	163.28	165.30	163.28	164.98	163.58	409
2026-07-07	162.30	165.10	161.68	163.84	162.45	140
2026-07-06	158.34	159.78	158.34	159.54	158.18	652
2026-07-03	156.40	158.26	156.40	156.74	155.41	1,179
2026-07-02	158.24	159.72	158.08	158.74	157.39	269
2026-07-01	159.22	159.92	155.82	155.82	154.50	385
2026-06-30	159.36	161.14	158.46	161.14	159.77	679
2026-06-29	157.68	158.16	156.88	158.16	156.82	187
2026-06-26	158.52	159.62	156.10	159.62	158.26	318
2026-06-25	156.26	157.92	155.18	157.54	156.20	723
2026-06-24	155.94	158.42	155.94	156.70	154.07	86
2026-06-23	153.40	156.58	153.12	156.58	153.96	1,210
2026-06-22	154.60	155.98	153.22	153.22	150.65	170
2026-06-18	156.84	156.84	155.38	156.44	153.82	165
2026-06-17	157.60	157.60	155.38	156.06	153.44	129
2026-06-16	157.50	159.20	155.90	159.06	156.39	317
2026-06-15	158.62	158.62	156.10	157.42	154.78	482
2026-06-12	156.16	159.22	156.16	158.10	155.45	179
2026-06-11	158.56	160.34	158.56	159.26	156.59	220
2026-06-10	154.06	157.56	153.98	157.56	154.92	559
2026-06-09	152.00	153.56	149.12	153.56	150.99	381
2026-06-08	155.04	155.14	151.56	152.04	149.49	179
2026-06-05	151.68	152.94	150.16	152.94	150.38	187
2026-06-04	152.42	153.42	152.22	152.22	149.67	95
2026-06-03	149.56	153.00	149.56	152.42	149.86	110
2026-06-02	148.08	149.62	146.30	149.14	146.64	973
2026-06-01	152.34	152.34	148.98	148.98	146.48	417
2026-05-29	153.62	153.62	150.42	150.42	147.90	624
2026-05-28	156.58	157.64	154.74	154.74	152.15	1,045
2026-05-27	155.48	156.84	155.00	156.84	154.21	425
2026-05-26	161.02	163.08	157.44	157.78	155.13	2,391
2026-05-25	166.84	166.84	164.28	164.28	161.53	8
2026-05-22	162.04	163.60	161.62	163.60	160.86	222
2026-05-21	161.50	163.50	160.42	162.44	159.72	767
2026-05-20	165.96	165.96	161.08	162.00	159.28	317
2026-05-19	161.98	165.28	161.98	165.28	162.51	384
2026-05-18	161.08	163.74	161.00	163.26	160.52	499
2026-05-15	165.06	165.88	164.36	164.70	161.94	560
2026-05-14	159.14	164.76	159.14	164.76	162.00	306
2026-05-13	158.30	161.20	157.54	160.94	158.24	1,966
2026-05-12	154.96	159.88	154.50	159.88	157.20	842
2026-05-11	144.60	152.34	144.60	152.34	149.79	927
2026-05-08	145.96	146.00	144.46	145.56	143.12	328
2026-05-07	145.80	145.80	144.12	144.74	142.31	251
2026-05-06	143.52	145.42	143.12	144.92	142.49	357
2026-05-05	144.54	145.20	141.96	141.96	139.58	299
2026-05-04	142.00	146.36	141.66	146.36	143.91	213
2026-04-30	138.28	141.06	137.72	140.90	138.54	389

← NewerPage 2 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	1.4232 USD
2026-06-25	1.3076 USD
2026-03-19	1.3076 USD
2025-12-29	1.3076 USD
2025-10-03	1.3076 USD
2025-06-27	1.2008 USD
2025-03-20	1.2008 USD
2024-12-27	1.2008 USD
2024-09-26	1.2008 USD
2024-06-21	1.1564 USD
2024-03-20	1.1564 USD
2023-12-20	1.1564 USD
2023-09-26	1.1564 USD
2023-06-22	1.1297 USD
2023-03-22	1.1297 USD
2022-12-21	1.1297 USD
2022-09-27	1.1297 USD
2022-06-30	1.1119 USD
2022-03-23	1.1119 USD
2021-12-22	1.1119 USD
2021-09-28	1.1119 USD
2021-06-24	1.0674 USD
2021-03-19	1.0674 USD
2020-12-22	1.0674 USD
2020-09-23	1.0674 USD
2020-06-19	1.0407 USD
2020-03-20	1.0407 USD
2019-12-18	1.0407 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.