Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	144.64	145.38	144.64	145.38	138.98	127
2025-08-07	142.94	143.28	142.66	143.28	136.97	105
2025-08-06	141.50	144.20	141.50	144.20	137.85	1
2025-08-05	141.06	142.78	141.02	141.96	135.71	213
2025-08-04	142.28	142.28	140.76	140.76	134.56	265
2025-08-01	143.16	145.24	143.16	144.74	138.36	704
2025-07-31	141.56	142.26	140.16	142.26	135.99	1,316
2025-07-30	141.00	142.50	140.98	142.12	135.86	347
2025-07-29	136.50	139.72	135.96	139.72	133.57	878
2025-07-28	137.36	138.00	135.64	135.68	129.70	1,728
2025-07-25	137.08	139.10	136.84	137.68	131.62	558
2025-07-24	140.44	141.04	137.86	138.44	132.34	439
2025-07-23	142.14	142.18	138.90	139.94	133.78	1,970
2025-07-22	153.82	153.84	140.40	141.28	135.06	1,845
2025-07-21	154.84	154.84	153.14	153.98	147.20	193
2025-07-18	154.38	154.38	153.16	153.68	146.91	26
2025-07-17	158.28	158.28	154.78	155.14	148.31	179
2025-07-16	154.96	156.96	154.96	156.00	149.13	38
2025-07-15	155.34	155.76	154.10	154.96	148.13	86
2025-07-14	153.80	155.10	153.80	155.10	148.27	15
2025-07-11	154.98	154.98	153.04	153.04	146.30	27
2025-07-10	151.92	153.40	151.30	151.92	145.23	702
2025-07-09	152.26	152.94	150.68	151.48	144.81	664
2025-07-08	153.84	154.08	151.66	152.32	145.61	188
2025-07-07	152.08	153.62	152.08	153.62	146.85	21
2025-07-04	152.34	155.52	152.34	155.52	148.67	30
2025-07-03	149.12	151.42	149.12	151.42	144.75	314
2025-07-02	150.76	151.36	149.12	149.12	142.55	260
2025-07-01	155.60	155.60	152.20	152.20	145.50	1,245
2025-06-30	154.74	155.20	153.72	154.68	147.87	480
2025-06-27	154.00	154.00	152.56	153.52	146.76	192
2025-06-26	154.00	158.82	154.00	154.16	146.22	178
2025-06-25	157.82	158.98	156.02	156.02	147.99	1,983
2025-06-24	160.60	160.60	158.06	158.56	150.40	165
2025-06-23	160.24	160.24	157.74	159.50	151.29	267
2025-06-20	158.92	160.02	157.84	158.64	150.47	108
2025-06-19	159.00	160.92	158.24	158.88	150.70	149
2025-06-18	159.64	161.00	159.30	159.30	151.10	59
2025-06-17	158.22	159.50	157.42	159.50	151.29	675
2025-06-16	159.82	160.56	158.46	158.68	150.51	177
2025-06-13	157.58	160.42	157.28	159.12	150.93	1,218
2025-06-12	158.90	158.90	157.90	157.90	149.77	90
2025-06-11	156.38	158.16	156.00	158.16	150.02	34
2025-06-10	158.98	158.98	157.02	157.24	149.14	287
2025-06-09	159.96	159.96	157.30	157.94	149.81	109
2025-06-06	159.50	159.50	159.28	159.36	151.16	50
2025-06-05	159.16	159.28	158.08	158.88	150.70	111
2025-06-04	160.54	160.70	156.88	158.32	150.17	463
2025-06-03	160.06	160.10	158.06	158.06	149.92	1,162
2025-06-02	159.70	159.70	156.74	159.48	151.27	506
2025-05-30	156.62	158.46	156.00	158.46	150.30	181
2025-05-29	157.84	157.84	154.36	154.42	146.47	67
2025-05-28	157.82	158.36	157.82	158.02	149.88	13
2025-05-27	157.04	157.38	156.34	157.00	148.92	397
2025-05-26	155.98	160.96	155.98	159.20	151.00	453
2025-05-23	154.56	156.46	153.36	156.46	148.41	1,112
2025-05-22	154.94	154.94	154.00	154.12	146.19	79
2025-05-21	154.36	154.36	153.78	153.98	146.05	77
2025-05-20	154.00	155.00	154.00	154.16	146.22	484
2025-05-19	151.80	153.60	150.76	153.24	145.35	349

← NewerPage 6 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.