Philip Morris International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 193.45 | 199.78 | 182.56 | 192.46 | 190.86 | 5,103 |
| 2026-07-21 | 191.46 | 193.00 | 185.00 | 189.84 | 188.26 | 11,808 |
| 2026-07-20 | 194.55 | 195.00 | 188.05 | 192.77 | 191.17 | 5,876 |
| 2026-07-17 | 190.00 | 194.48 | 186.00 | 191.14 | 189.55 | 4,827 |
| 2026-07-16 | 179.35 | 187.70 | 176.25 | 187.08 | 185.53 | 2,932 |
| 2026-07-15 | 175.95 | 180.57 | 175.00 | 180.10 | 178.60 | 1,866 |
| 2026-07-14 | 178.45 | 182.24 | 172.88 | 177.56 | 176.09 | 5,426 |
| 2026-07-13 | 179.21 | 184.06 | 176.80 | 181.81 | 180.30 | 2,222 |
| 2026-07-10 | 181.25 | 184.00 | 178.39 | 180.73 | 179.23 | 1,774 |
| 2026-07-09 | 189.66 | 193.13 | 180.00 | 182.71 | 181.19 | 2,329 |
| 2026-07-08 | 188.50 | 189.88 | 182.50 | 187.69 | 186.13 | 3,424 |
| 2026-07-07 | 189.21 | 189.68 | 180.00 | 186.00 | 184.46 | 7,552 |
| 2026-07-06 | 181.97 | 191.50 | 179.00 | 184.40 | 182.87 | 3,687 |
| 2026-07-02 | 176.48 | 185.00 | 176.48 | 180.36 | 178.86 | 3,776 |
| 2026-07-01 | 181.16 | 184.00 | 176.68 | 179.12 | 177.63 | 2,685 |
| 2026-06-30 | 183.18 | 185.73 | 179.00 | 181.58 | 180.07 | 3,448 |
| 2026-06-29 | 182.40 | 184.45 | 178.50 | 180.53 | 179.03 | 6,999 |
| 2026-06-26 | 182.50 | 183.10 | 176.00 | 180.94 | 179.44 | 4,619 |
| 2026-06-25 | 177.08 | 180.60 | 174.00 | 178.81 | 177.32 | 3,085 |
| 2026-06-24 | 177.57 | 184.00 | 174.27 | 177.15 | 175.67 | 4,207 |
| 2026-06-22 | 176.87 | 180.90 | 172.39 | 172.67 | 169.82 | 6,008 |
| 2026-06-18 | 180.01 | 180.89 | 177.82 | 178.86 | 175.90 | 2,414 |
| 2026-06-17 | 186.00 | 186.97 | 179.15 | 180.24 | 177.26 | 11,654 |
| 2026-06-16 | 180.00 | 186.18 | 180.00 | 184.63 | 181.58 | 2,586 |
| 2026-06-15 | 184.24 | 184.34 | 180.00 | 182.89 | 179.86 | 4,228 |
| 2026-06-12 | 181.50 | 185.08 | 179.50 | 183.32 | 180.29 | 1,769 |
| 2026-06-11 | 183.62 | 184.97 | 175.00 | 183.01 | 179.98 | 2,731 |
| 2026-06-10 | 179.98 | 182.48 | 175.27 | 181.76 | 178.75 | 3,028 |
| 2026-06-09 | 176.00 | 180.00 | 172.53 | 177.22 | 174.29 | 4,885 |
| 2026-06-08 | 178.10 | 180.46 | 174.63 | 175.52 | 172.62 | 7,640 |
| 2026-06-05 | 177.50 | 180.46 | 174.00 | 179.47 | 176.50 | 15,211 |
| 2026-06-04 | 176.83 | 182.60 | 175.63 | 175.94 | 173.03 | 12,344 |
| 2026-06-03 | 174.01 | 179.06 | 168.38 | 176.99 | 174.06 | 11,202 |
| 2026-06-02 | 172.66 | 177.50 | 170.00 | 174.99 | 172.10 | 3,180 |
| 2026-06-01 | 178.66 | 180.00 | 172.45 | 172.72 | 169.86 | 16,360 |
| 2026-05-29 | 178.65 | 180.02 | 174.00 | 176.71 | 173.79 | 76,451 |
| 2026-05-28 | 182.02 | 183.98 | 175.00 | 179.81 | 176.84 | 4,386 |
| 2026-05-27 | 181.78 | 184.42 | 180.00 | 181.82 | 178.81 | 1,985 |
| 2026-05-26 | 188.75 | 190.16 | 181.76 | 182.54 | 179.52 | 6,345 |
| 2026-05-22 | 188.00 | 190.34 | 185.17 | 189.34 | 186.21 | 3,443 |
| 2026-05-21 | 188.59 | 189.69 | 185.17 | 187.88 | 184.77 | 3,501 |
| 2026-05-20 | 191.79 | 193.85 | 185.61 | 186.09 | 183.01 | 4,081 |
| 2026-05-19 | 191.47 | 193.01 | 184.80 | 192.17 | 188.99 | 10,212 |
| 2026-05-18 | 187.90 | 191.61 | 181.75 | 190.42 | 187.27 | 4,156 |
| 2026-05-15 | 191.12 | 199.00 | 189.95 | 192.06 | 188.88 | 1,975 |
| 2026-05-14 | 186.69 | 192.79 | 184.79 | 191.06 | 187.90 | 6,139 |
| 2026-05-13 | 186.36 | 189.63 | 181.66 | 187.48 | 184.38 | 5,198 |
| 2026-05-12 | 179.13 | 190.74 | 179.04 | 190.09 | 186.95 | 9,730 |
| 2026-05-11 | 171.64 | 181.48 | 168.70 | 180.46 | 177.48 | 6,061 |
| 2026-05-08 | 171.11 | 175.55 | 170.00 | 171.02 | 168.19 | 3,413 |
| 2026-05-07 | 170.36 | 175.00 | 168.75 | 170.72 | 167.90 | 5,652 |
| 2026-05-06 | 169.23 | 172.08 | 166.26 | 170.19 | 167.38 | 37,863 |
| 2026-05-05 | 169.19 | 172.00 | 166.00 | 168.24 | 165.46 | 6,474 |
| 2026-05-01 | 166.00 | 167.90 | 161.50 | 166.62 | 163.86 | 4,377 |
| 2026-04-30 | 163.30 | 166.72 | 160.17 | 164.88 | 162.15 | 3,807 |
| 2026-04-29 | 165.46 | 166.48 | 161.00 | 164.03 | 161.32 | 3,013 |
| 2026-04-28 | 161.05 | 166.29 | 160.00 | 165.98 | 163.24 | 4,635 |
| 2026-04-27 | 164.50 | 165.69 | 161.43 | 161.77 | 159.10 | 2,294 |
| 2026-04-24 | 169.00 | 169.00 | 163.00 | 163.51 | 160.81 | 59,667 |
| 2026-04-23 | 164.37 | 170.40 | 163.03 | 170.23 | 167.42 | 3,557 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 1.6000 USD |
| 2026-06-24 | 1.4700 USD |
| 2026-03-18 | 1.4700 USD |
| 2025-12-23 | 1.4700 USD |
| 2025-10-03 | 1.4700 USD |
| 2025-06-27 | 1.3500 USD |
| 2025-03-20 | 1.3500 USD |
| 2024-12-24 | 1.3500 USD |
| 2024-09-26 | 1.3500 USD |
| 2024-06-21 | 1.3000 USD |
| 2024-03-20 | 1.3000 USD |
| 2023-12-20 | 1.3000 USD |
| 2023-09-26 | 1.3000 USD |
| 2023-06-22 | 1.2700 USD |
| 2023-03-22 | 1.2700 USD |
| 2022-12-21 | 1.2700 USD |
| 2022-09-27 | 1.2700 USD |
| 2022-06-30 | 1.2500 USD |
| 2022-03-23 | 1.2500 USD |
| 2021-12-22 | 1.2500 USD |
| 2021-09-28 | 1.2500 USD |
| 2021-06-24 | 1.2000 USD |
| 2021-03-19 | 1.2000 USD |
| 2020-12-22 | 1.2000 USD |
| 2020-09-23 | 1.2000 USD |
| 2020-06-19 | 1.1700 USD |
| 2020-03-20 | 1.1700 USD |
| 2019-12-18 | 1.1700 USD |
| 2019-09-24 | 1.1700 USD |
| 2019-06-20 | 1.1400 USD |
| 2019-03-25 | 1.1400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.