Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	142.30	142.82	141.84	142.82	134.32	326
2025-02-18	143.64	144.00	142.62	142.62	134.13	442
2025-02-17	142.00	145.10	141.54	143.12	134.60	637
2025-02-14	142.20	143.76	141.26	143.64	135.09	378
2025-02-13	143.00	143.80	142.80	143.26	134.73	355
2025-02-12	142.88	143.82	141.26	143.82	135.26	3,279
2025-02-11	140.30	142.36	140.30	142.02	133.57	6,734
2025-02-10	140.00	140.40	139.12	139.82	131.50	696
2025-02-07	140.00	140.44	139.10	140.36	132.01	2,270
2025-02-06	127.56	139.16	125.26	138.08	129.86	8,787
2025-02-05	125.86	126.02	125.40	125.86	118.37	465
2025-02-04	127.18	127.18	125.76	126.04	118.54	104
2025-02-03	127.30	127.30	125.98	126.18	118.67	417
2025-01-31	126.00	126.40	124.64	125.98	118.48	1,494
2025-01-30	123.62	125.98	123.62	124.78	117.35	56
2025-01-29	122.70	125.10	122.70	125.10	117.65	16
2025-01-28	125.78	125.78	124.74	124.74	117.32	497
2025-01-27	121.72	124.44	120.22	123.32	115.98	638
2025-01-24	119.14	120.48	119.14	120.44	113.27	1,528
2025-01-23	118.72	119.48	118.60	119.48	112.37	54
2025-01-22	118.48	119.04	117.70	117.84	110.83	405
2025-01-21	117.28	118.84	117.22	118.26	111.22	309
2025-01-20	118.00	118.92	117.38	118.92	111.84	285
2025-01-17	117.00	117.38	116.64	117.38	110.39	702
2025-01-16	115.02	116.46	114.70	116.46	109.53	186
2025-01-15	115.54	115.82	114.06	114.32	107.52	190
2025-01-14	115.56	115.76	114.62	114.78	107.95	74
2025-01-13	115.04	115.40	113.64	114.04	107.25	519
2025-01-10	117.56	117.56	116.06	116.06	109.15	242
2025-01-09	119.02	119.02	117.58	118.52	111.47	54
2025-01-08	117.48	117.48	117.06	117.06	110.09	96
2025-01-07	116.54	117.48	116.54	116.56	109.62	22
2025-01-06	118.32	118.32	117.00	117.00	110.04	18
2025-01-02	117.94	118.60	115.92	118.60	111.54	92
2024-12-30	115.54	115.96	115.50	115.50	108.63	352
2024-12-27	117.16	117.16	116.42	116.42	109.49	27
2024-12-23	120.34	120.34	117.90	117.90	109.74	81
2024-12-20	117.84	119.22	116.56	119.22	110.97	446
2024-12-19	120.22	120.22	118.98	119.22	110.97	301
2024-12-18	119.18	119.76	119.14	119.74	111.45	52
2024-12-17	120.58	120.58	119.10	120.02	111.71	907
2024-12-16	120.40	120.76	120.40	120.76	112.40	105
2024-12-13	121.08	121.94	120.28	121.34	112.94	1,046
2024-12-12	120.64	121.52	120.64	121.52	113.11	24
2024-12-11	123.18	123.38	122.26	122.26	113.80	46
2024-12-10	122.00	122.88	121.88	122.88	114.38	302
2024-12-09	124.68	124.68	121.52	121.52	113.11	1,091
2024-12-06	125.00	126.00	124.66	124.66	116.03	77
2024-12-05	124.24	125.16	124.18	125.00	116.35	890
2024-12-04	123.32	123.32	123.10	123.16	114.64	295
2024-12-03	125.32	125.32	123.68	123.94	115.36	7
2024-12-02	126.84	126.84	125.26	125.34	116.67	605
2024-11-29	125.58	125.62	124.22	125.60	116.91	219
2024-11-28	124.22	126.12	124.22	125.06	116.41	176
2024-11-27	126.16	126.16	125.12	125.64	116.95	273
2024-11-26	125.10	125.80	125.10	125.80	117.09	45
2024-11-25	126.50	126.50	123.44	123.44	114.90	156
2024-11-22	124.54	126.18	124.52	125.76	117.06	72
2024-11-21	124.80	125.74	123.30	125.74	117.04	510
2024-11-20	122.64	123.74	122.50	123.74	115.18	1,185

← NewerPage 8 of 21 · 1,252 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.