Philip Morris International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 178.42 | 182.00 | 177.12 | 182.00 | 182.00 | 182 |
| 2026-10-15 | 185.86 | 187.44 | 181.52 | 181.52 | 181.52 | 1,492 |
| 2026-10-14 | 178.42 | 182.24 | 178.42 | 181.68 | 181.68 | 500 |
| 2026-10-13 | 181.86 | 182.72 | 179.20 | 179.68 | 179.68 | 251 |
| 2026-10-12 | 177.88 | 180.56 | 177.88 | 180.30 | 180.30 | 421 |
| 2026-10-09 | 178.98 | 179.00 | 178.84 | 178.88 | 178.88 | 28 |
| 2026-10-08 | 172.80 | 173.48 | 172.64 | 173.48 | 173.48 | 29 |
| 2026-10-07 | 169.90 | 172.60 | 168.98 | 171.88 | 171.88 | 103 |
| 2026-10-06 | 169.24 | 170.32 | 167.04 | 169.68 | 169.68 | 120 |
| 2026-10-05 | 168.34 | 168.90 | 166.22 | 168.02 | 168.02 | 105 |
| 2026-10-02 | 166.02 | 167.48 | 165.20 | 167.44 | 167.44 | 53 |
| 2026-10-01 | 169.48 | 170.70 | 166.94 | 167.16 | 165.56 | 336 |
| 2026-09-30 | 171.00 | 171.10 | 169.64 | 169.64 | 168.02 | 2,475 |
| 2026-09-29 | 171.54 | 171.54 | 168.64 | 169.44 | 168.00 | 151 |
| 2026-09-28 | 167.02 | 169.44 | 167.02 | 168.62 | 167.19 | 317 |
| 2026-09-25 | 168.46 | 168.46 | 164.90 | 164.90 | 163.50 | 153 |
| 2026-09-24 | 168.44 | 169.98 | 166.94 | 169.20 | 167.76 | 375 |
| 2026-09-23 | 166.90 | 168.84 | 166.64 | 168.26 | 166.83 | 224 |
| 2026-09-22 | 164.08 | 165.18 | 163.10 | 165.18 | 163.78 | 82 |
| 2026-09-21 | 166.00 | 166.00 | 162.82 | 162.82 | 161.44 | 61 |
| 2026-09-18 | 166.14 | 166.62 | 164.90 | 166.62 | 165.20 | 98 |
| 2026-09-17 | 166.90 | 167.96 | 164.78 | 164.78 | 163.38 | 589 |
| 2026-09-16 | 168.20 | 168.20 | 167.22 | 168.14 | 166.71 | 2 |
| 2026-09-15 | 169.16 | 169.16 | 166.50 | 168.64 | 167.21 | 335 |
| 2026-09-14 | 166.54 | 168.74 | 166.54 | 167.64 | 166.21 | 241 |
| 2026-09-11 | 163.52 | 167.22 | 163.52 | 166.30 | 164.89 | 234 |
| 2026-09-10 | 160.80 | 165.00 | 159.94 | 163.82 | 162.43 | 616 |
| 2026-09-09 | 157.92 | 158.58 | 157.56 | 157.86 | 156.52 | 64 |
| 2026-09-08 | 157.20 | 159.40 | 155.70 | 159.18 | 157.83 | 342 |
| 2026-09-07 | 160.40 | 160.40 | 155.16 | 158.46 | 157.11 | 184 |
| 2026-09-04 | 158.76 | 158.76 | 158.62 | 158.62 | 157.27 | 56 |
| 2026-09-03 | 162.76 | 162.76 | 160.86 | 162.32 | 160.94 | 138 |
| 2026-09-02 | 161.14 | 162.30 | 161.14 | 162.30 | 160.92 | 33 |
| 2026-09-01 | 162.22 | 164.90 | 161.24 | 164.42 | 163.02 | 191 |
| 2026-08-31 | 163.70 | 163.70 | 162.56 | 162.56 | 161.18 | 228 |
| 2026-08-28 | 163.44 | 165.54 | 162.88 | 165.26 | 163.85 | 362 |
| 2026-08-27 | 165.46 | 165.50 | 165.46 | 165.50 | 164.09 | 5 |
| 2026-08-26 | 166.78 | 167.62 | 165.64 | 167.62 | 166.19 | 68 |
| 2026-08-25 | 164.32 | 165.18 | 163.72 | 164.76 | 163.36 | 170 |
| 2026-08-24 | 161.98 | 165.42 | 161.98 | 165.42 | 164.01 | 578 |
| 2026-08-21 | 163.00 | 163.02 | 161.48 | 161.48 | 160.11 | 1,157 |
| 2026-08-20 | 162.70 | 165.34 | 161.58 | 165.34 | 163.93 | 272 |
| 2026-08-19 | 161.26 | 162.58 | 160.88 | 161.16 | 159.79 | 87 |
| 2026-08-18 | 159.54 | 162.78 | 159.54 | 162.36 | 160.98 | 997 |
| 2026-08-17 | 164.16 | 164.16 | 161.00 | 161.08 | 159.71 | 112 |
| 2026-08-14 | 165.22 | 165.22 | 162.64 | 164.12 | 162.72 | 93 |
| 2026-08-13 | 162.38 | 165.68 | 162.38 | 164.52 | 163.12 | 30 |
| 2026-08-12 | 161.06 | 162.74 | 160.76 | 160.92 | 159.55 | 129 |
| 2026-08-11 | 161.10 | 161.10 | 160.54 | 160.54 | 159.18 | 89 |
| 2026-08-10 | 163.58 | 164.06 | 161.26 | 162.68 | 161.30 | 369 |
| 2026-08-07 | 163.46 | 163.90 | 163.46 | 163.90 | 162.51 | 191 |
| 2026-08-06 | 164.12 | 165.00 | 162.08 | 162.72 | 161.34 | 321 |
| 2026-08-05 | 162.58 | 163.00 | 160.94 | 161.18 | 159.81 | 648 |
| 2026-08-04 | 163.36 | 163.60 | 160.40 | 160.80 | 159.43 | 357 |
| 2026-08-03 | 167.18 | 167.18 | 164.32 | 165.14 | 163.74 | 459 |
| 2026-07-31 | 167.00 | 167.68 | 165.38 | 167.68 | 166.25 | 1,041 |
| 2026-07-30 | 174.08 | 174.08 | 167.20 | 167.20 | 165.78 | 389 |
| 2026-07-29 | 176.90 | 177.74 | 175.56 | 176.40 | 174.90 | 328 |
| 2026-07-28 | 173.50 | 181.90 | 173.38 | 179.10 | 177.58 | 678 |
| 2026-07-27 | 169.54 | 172.68 | 168.70 | 171.34 | 169.88 | 550 |
Page 1 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.