Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	152.60	152.60	150.32	150.32	146.48	672
2026-01-30	147.78	149.94	147.72	149.94	146.11	501
2026-01-29	148.76	150.08	148.54	149.68	145.85	294
2026-01-28	148.84	150.34	148.70	150.34	146.50	214
2026-01-27	147.86	147.88	146.92	147.54	143.77	200
2026-01-26	145.44	147.28	145.44	147.26	143.50	80
2026-01-22	143.74	143.74	143.52	143.52	139.85	320
2026-01-21	143.26	143.26	140.08	140.76	137.16	281
2026-01-20	147.66	147.66	143.04	143.32	139.66	1,410
2026-01-19	147.34	149.24	147.00	147.00	143.24	324
2026-01-16	148.58	149.10	147.90	149.10	145.29	340
2026-01-15	146.92	148.94	146.08	148.78	144.98	401
2026-01-14	141.68	145.98	141.68	145.98	142.25	448
2026-01-13	141.12	142.46	140.78	142.46	138.82	2,047
2026-01-12	138.84	139.56	138.84	139.42	135.86	406
2026-01-09	135.60	137.92	135.60	137.72	134.20	349
2026-01-08	135.60	135.60	135.60	135.60	132.13	212
2026-01-07	133.10	133.20	132.20	133.10	129.70	318
2026-01-06	136.40	136.40	134.56	134.80	131.35	389
2026-01-05	136.94	137.04	133.30	135.18	131.72	723
2026-01-02	137.60	137.74	135.96	137.36	133.85	268
2025-12-30	138.54	141.16	135.82	137.44	133.93	658
2025-12-29	136.98	137.22	135.78	137.22	133.71	73
2025-12-23	135.58	137.98	135.58	136.14	131.40	149
2025-12-22	133.10	136.78	133.10	136.78	132.01	144
2025-12-19	133.60	135.98	133.60	135.98	131.24	123
2025-12-18	136.24	136.24	134.78	135.08	130.37	325
2025-12-17	133.96	135.50	133.96	135.42	130.70	77
2025-12-16	135.72	135.72	134.12	134.80	130.10	478
2025-12-15	130.96	135.10	129.60	135.06	130.35	1,949
2025-12-12	129.06	129.10	127.88	129.06	124.56	315
2025-12-11	128.04	129.92	127.92	129.92	125.39	431
2025-12-10	129.62	129.62	128.82	128.82	124.33	239
2025-12-09	127.56	129.12	126.56	128.94	124.45	894
2025-12-08	127.08	128.24	126.20	128.24	123.77	775
2025-12-05	127.74	127.74	127.00	127.40	122.96	286
2025-12-04	130.36	130.38	126.02	126.02	121.63	385
2025-12-03	132.40	132.40	130.90	130.90	126.34	29
2025-12-02	133.44	134.08	132.54	133.26	128.62	885
2025-12-01	136.10	136.10	134.40	134.42	129.74	930
2025-11-28	135.70	135.76	135.52	135.64	130.91	317
2025-11-27	135.22	136.02	133.58	133.58	128.93	347
2025-11-26	135.42	136.18	135.38	135.38	130.66	746
2025-11-25	130.86	135.32	130.64	135.32	130.61	1,594
2025-11-24	135.18	135.18	131.66	131.66	127.07	916
2025-11-21	134.80	136.42	134.80	136.04	131.30	538
2025-11-20	134.46	135.22	133.86	135.12	130.41	283
2025-11-19	134.36	134.70	134.00	134.00	129.33	21
2025-11-18	132.34	135.36	131.50	134.14	129.47	935
2025-11-17	134.24	134.24	132.38	133.08	128.44	239
2025-11-14	133.56	134.58	132.06	132.30	127.69	317
2025-11-13	134.50	134.50	133.10	133.10	128.46	85
2025-11-12	135.40	136.24	134.92	135.48	130.76	792
2025-11-11	134.10	134.70	134.10	134.70	130.01	74
2025-11-10	130.68	132.88	130.68	132.88	128.25	351
2025-11-07	130.14	130.98	129.22	130.98	126.42	85
2025-11-06	129.20	130.50	128.84	130.50	125.95	106
2025-11-05	128.50	129.34	128.30	129.34	124.83	201
2025-11-04	125.50	127.16	125.50	126.76	122.34	573
2025-11-03	125.38	125.70	123.94	125.70	121.32	609

← NewerPage 4 of 5 · 250 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.