Philip Morris International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 126.10 | 126.10 | 124.56 | 124.56 | 120.22 | 1,220 |
| 2025-10-30 | 126.90 | 127.12 | 126.00 | 126.90 | 122.48 | 815 |
| 2025-10-29 | 128.58 | 128.58 | 126.70 | 126.70 | 122.29 | 795 |
| 2025-10-28 | 131.32 | 131.54 | 127.88 | 127.88 | 123.42 | 2,970 |
| 2025-10-27 | 135.02 | 135.80 | 132.54 | 133.22 | 128.58 | 2,343 |
| 2025-10-24 | 136.20 | 136.20 | 135.56 | 135.84 | 131.11 | 439 |
| 2025-10-23 | 135.60 | 136.10 | 134.88 | 135.14 | 130.43 | 864 |
| 2025-10-22 | 131.66 | 133.48 | 130.94 | 133.48 | 128.83 | 514 |
| 2025-10-21 | 135.88 | 141.88 | 122.88 | 125.90 | 121.51 | 5,585 |
| 2025-10-20 | 135.32 | 136.76 | 135.16 | 135.22 | 130.51 | 561 |
← NewerPage 5 of 5 · 250 trading days
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.