Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	141.58	141.64	139.24	139.24	136.91	839
2026-04-28	138.60	141.12	138.44	141.00	138.64	1,187
2026-04-27	139.02	140.18	138.30	138.60	136.28	640
2026-04-24	144.52	144.52	140.30	140.30	137.95	371
2026-04-23	140.48	142.76	139.28	142.76	140.37	1,493
2026-04-22	131.64	139.62	129.04	139.62	137.28	2,224
2026-04-21	134.74	134.74	132.94	133.30	131.07	949
2026-04-20	133.48	135.50	133.32	134.28	132.03	6,235
2026-04-17	133.42	133.50	131.22	133.04	130.81	1,620
2026-04-16	133.10	134.34	132.62	132.62	130.40	3,952
2026-04-15	135.94	135.94	133.38	133.66	131.42	2,216
2026-04-14	138.52	138.52	133.92	133.92	131.67	318
2026-04-13	136.04	138.18	136.04	137.06	134.76	360
2026-04-10	138.64	138.64	135.36	135.36	133.09	245
2026-04-09	137.74	138.22	136.56	138.12	135.80	1,193
2026-04-08	135.28	136.10	132.78	136.10	133.82	217
2026-04-07	138.18	138.30	137.16	137.16	134.86	320
2026-04-02	136.18	137.88	135.30	137.64	135.33	217
2026-04-01	143.26	143.84	131.58	134.36	132.11	646
2026-03-31	144.54	144.62	142.80	143.06	140.66	321
2026-03-30	142.32	144.22	141.96	143.84	141.43	134
2026-03-27	141.92	143.00	140.36	143.00	140.60	114
2026-03-26	143.48	143.78	142.76	142.76	140.37	8
2026-03-25	141.48	142.76	140.78	142.76	140.37	865
2026-03-24	140.10	144.08	139.56	143.50	141.09	526
2026-03-23	140.88	141.82	139.82	141.20	138.83	844
2026-03-20	141.12	141.12	140.86	140.90	138.54	33
2026-03-19	143.04	143.04	141.32	141.90	139.52	194
2026-03-18	149.94	151.50	145.66	145.86	142.13	65
2026-03-17	152.62	152.96	151.52	152.08	148.19	54
2026-03-16	153.30	154.32	152.62	152.94	149.03	169
2026-03-13	148.78	152.94	148.78	152.94	149.03	171
2026-03-12	143.62	146.26	143.62	146.26	142.52	36
2026-03-11	148.22	150.02	144.36	144.36	140.67	279
2026-03-10	149.24	149.50	147.80	148.94	145.13	408
2026-03-09	146.52	147.64	146.02	147.24	143.48	417
2026-03-06	145.44	146.00	144.16	144.16	140.47	296
2026-03-05	153.84	154.10	149.16	149.16	145.35	177
2026-03-04	152.02	152.96	152.02	152.68	148.78	189
2026-03-03	158.58	158.58	152.62	152.62	148.72	778
2026-03-02	158.24	159.78	157.68	157.68	153.65	1,387
2026-02-27	159.72	159.76	157.80	159.76	155.68	290
2026-02-26	160.44	161.02	159.28	160.92	156.81	4,249
2026-02-25	157.58	160.30	157.58	159.62	155.54	6,850
2026-02-24	158.66	158.88	156.12	158.88	154.82	177
2026-02-23	155.08	157.56	154.72	156.92	152.91	372
2026-02-20	156.46	156.46	155.36	155.36	151.39	40
2026-02-19	154.48	155.72	154.46	154.96	151.00	141
2026-02-18	155.68	155.86	154.32	155.24	151.27	102
2026-02-17	157.12	159.20	155.66	155.66	151.68	2,410
2026-02-16	159.66	159.66	156.78	156.78	152.77	258
2026-02-13	159.80	160.42	158.84	159.42	155.34	472
2026-02-12	156.00	159.68	156.00	159.66	155.58	1,283
2026-02-11	153.98	157.32	152.70	157.32	153.30	35
2026-02-10	151.98	153.66	151.94	152.26	148.37	159
2026-02-09	154.14	154.52	151.20	151.26	147.39	405
2026-02-06	155.12	155.46	148.58	154.44	150.49	2,630
2026-02-05	152.40	155.92	152.40	153.84	149.91	295
2026-02-04	150.20	152.20	149.94	151.66	147.78	228
2026-02-03	152.52	153.66	151.98	153.54	149.61	564

← NewerPage 3 of 21 · 1,251 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.