Philip Morris International Inc historical data

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

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
2025-10-17	133.24	135.84	132.30	135.78	131.05	2,031
2025-10-16	135.46	135.46	134.80	135.42	130.70	2
2025-10-15	136.90	137.38	135.92	135.96	131.22	395
2025-10-14	137.78	138.76	137.56	138.12	133.31	1,689
2025-10-13	138.28	138.42	135.76	136.40	131.65	884
2025-10-10	135.76	138.48	135.60	138.48	133.66	37
2025-10-09	133.26	134.26	132.30	134.08	129.41	1,140
2025-10-08	132.76	132.94	132.76	132.94	128.31	16
2025-10-07	131.84	132.22	131.00	132.22	127.61	224
2025-10-06	130.90	132.00	129.02	129.02	124.53	901
2025-10-03	134.36	134.36	129.18	130.24	125.70	1,090
2025-10-02	138.36	138.38	136.60	136.90	130.87	392
2025-10-01	137.56	139.14	137.56	139.14	133.01	542
2025-09-30	138.72	139.20	138.32	139.10	132.97	757
2025-09-29	139.86	140.70	139.00	139.84	133.68	845
2025-09-26	140.72	140.72	139.62	139.62	133.47	100
2025-09-25	139.26	141.06	139.26	141.00	134.79	412
2025-09-24	138.52	140.32	136.90	139.46	133.32	251
2025-09-23	138.00	138.00	137.00	137.20	131.16	564
2025-09-22	139.02	139.02	136.78	136.78	130.76	526
2025-09-19	137.32	138.84	137.32	138.84	132.72	352
2025-09-18	140.50	140.50	138.16	138.16	132.07	275
2025-09-17	137.26	139.58	137.26	139.58	133.43	738
2025-09-16	138.20	138.20	136.72	137.76	131.69	847
2025-09-15	141.60	141.60	138.66	139.78	133.62	1,136
2025-09-12	142.72	143.90	141.14	141.14	134.92	309
2025-09-11	141.18	143.78	141.18	143.78	137.45	397
2025-09-10	139.98	141.02	139.98	140.00	133.83	373
2025-09-09	138.00	138.76	138.00	138.50	132.40	700
2025-09-08	138.72	138.72	135.96	135.96	129.97	189
2025-09-05	137.70	137.70	136.82	137.54	131.48	1,161
2025-09-04	140.32	140.32	138.10	138.10	132.02	311
2025-09-03	143.32	143.32	140.92	140.92	134.71	59
2025-09-02	143.48	143.60	141.14	143.06	136.76	581
2025-09-01	142.46	142.46	140.00	140.00	133.83	45
2025-08-29	141.68	142.32	141.54	141.78	135.54	82
2025-08-28	141.70	141.70	140.00	140.18	134.01	159
2025-08-27	143.06	144.58	141.88	141.88	135.63	62
2025-08-26	144.20	144.20	142.32	142.96	136.66	114
2025-08-25	146.74	146.74	144.32	144.32	137.96	179
2025-08-22	150.12	150.62	145.74	145.86	139.44	287
2025-08-21	150.04	150.04	150.04	150.04	143.43	38
2025-08-20	144.74	147.86	144.74	147.86	141.35	197
2025-08-19	142.24	144.04	141.54	144.04	137.70	293
2025-08-18	141.96	142.84	141.60	142.28	136.01	155
2025-08-15	142.04	142.04	140.98	141.80	135.55	154
2025-08-14	141.92	142.68	141.92	142.24	135.97	232
2025-08-13	143.50	143.50	140.76	140.90	134.69	87
2025-08-12	146.48	147.02	144.06	144.06	137.71	447
2025-08-11	145.96	147.16	143.70	144.88	138.50	9,111

← NewerPage 5 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.