Philip Morris International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 155.66 | 164.68 | 152.06 | 163.70 | 161.00 | 9,239 |
| 2026-04-21 | 157.72 | 160.00 | 154.55 | 155.52 | 152.95 | 4,487 |
| 2026-04-20 | 157.50 | 160.04 | 156.81 | 157.44 | 154.84 | 5,590 |
| 2026-04-17 | 156.77 | 160.50 | 154.98 | 158.00 | 155.39 | 6,284 |
| 2026-04-16 | 157.15 | 161.99 | 155.31 | 156.46 | 153.87 | 5,063 |
| 2026-04-15 | 159.50 | 161.00 | 157.00 | 158.24 | 155.63 | 4,269 |
| 2026-04-14 | 162.67 | 164.13 | 157.93 | 158.86 | 156.23 | 8,056 |
| 2026-04-13 | 159.51 | 163.45 | 159.50 | 161.54 | 158.87 | 3,556 |
| 2026-04-10 | 161.83 | 164.38 | 158.27 | 158.66 | 156.04 | 4,957 |
| 2026-04-09 | 159.91 | 162.34 | 153.01 | 161.78 | 159.10 | 3,369 |
| 2026-04-08 | 159.53 | 161.36 | 155.79 | 160.35 | 157.70 | 43,303 |
| 2026-04-07 | 159.40 | 162.00 | 158.47 | 159.27 | 156.64 | 2,355 |
| 2026-04-02 | 156.99 | 159.49 | 155.10 | 158.00 | 155.39 | 3,323 |
| 2026-04-01 | 165.34 | 169.00 | 151.73 | 157.03 | 154.43 | 12,989 |
| 2026-03-31 | 164.90 | 167.59 | 163.85 | 164.73 | 162.01 | 10,347 |
| 2026-03-30 | 163.00 | 166.99 | 160.00 | 165.27 | 162.54 | 2,560 |
| 2026-03-27 | 163.20 | 165.21 | 160.00 | 163.87 | 161.16 | 1,798 |
| 2026-03-26 | 165.50 | 172.05 | 163.00 | 163.00 | 160.31 | 3,388 |
| 2026-03-25 | 164.00 | 167.00 | 162.17 | 165.21 | 162.48 | 2,287 |
| 2026-03-24 | 162.96 | 167.51 | 158.00 | 165.35 | 162.62 | 1,045 |
| 2026-03-23 | 162.00 | 169.00 | 160.74 | 164.36 | 161.64 | 24,597 |
| 2026-03-20 | 164.00 | 165.10 | 161.00 | 162.85 | 160.16 | 3,783 |
| 2026-03-19 | 164.40 | 166.69 | 161.11 | 164.12 | 161.41 | 3,312 |
| 2026-03-18 | 173.99 | 176.99 | 165.50 | 166.22 | 163.47 | 4,190 |
| 2026-03-17 | 174.00 | 178.00 | 173.00 | 174.42 | 170.09 | 154,287 |
| 2026-03-16 | 174.59 | 180.00 | 174.01 | 175.39 | 171.04 | 4,435 |
| 2026-03-13 | 171.50 | 176.01 | 170.00 | 175.25 | 170.90 | 3,312 |
| 2026-03-12 | 166.56 | 171.45 | 162.68 | 171.45 | 167.19 | 3,704 |
| 2026-03-11 | 172.87 | 175.40 | 165.47 | 166.93 | 162.78 | 10,231 |
| 2026-03-10 | 173.33 | 176.00 | 170.51 | 172.91 | 168.62 | 1,446 |
| 2026-03-09 | 168.45 | 171.79 | 166.00 | 171.41 | 167.16 | 4,992 |
| 2026-03-06 | 170.04 | 172.00 | 166.95 | 168.88 | 164.69 | 2,934 |
| 2026-03-05 | 179.00 | 181.63 | 168.89 | 168.89 | 164.70 | 3,369 |
| 2026-03-04 | 175.40 | 179.93 | 175.00 | 177.96 | 173.54 | 8,718 |
| 2026-03-03 | 183.00 | 186.00 | 175.71 | 177.62 | 173.21 | 7,197 |
| 2026-03-02 | 185.82 | 187.63 | 183.59 | 185.29 | 180.69 | 5,062 |
| 2026-02-27 | 187.58 | 190.02 | 185.00 | 187.69 | 183.03 | 2,858 |
| 2026-02-26 | 191.00 | 191.80 | 188.01 | 189.49 | 184.79 | 3,153 |
| 2026-02-25 | 185.00 | 190.77 | 184.04 | 190.18 | 185.46 | 3,873 |
| 2026-02-24 | 187.22 | 190.00 | 183.52 | 186.13 | 181.51 | 1,383 |
| 2026-02-23 | 183.40 | 187.84 | 181.35 | 187.84 | 183.18 | 5,363 |
| 2026-02-20 | 184.80 | 185.35 | 181.60 | 183.27 | 178.72 | 8,704 |
| 2026-02-19 | 182.68 | 183.35 | 179.70 | 182.87 | 178.33 | 2,007 |
| 2026-02-18 | 184.25 | 186.14 | 180.50 | 182.77 | 178.23 | 3,335 |
| 2026-02-17 | 186.01 | 189.02 | 183.71 | 183.93 | 179.36 | 3,836 |
| 2026-02-13 | 189.41 | 190.27 | 186.86 | 188.60 | 183.92 | 2,325 |
| 2026-02-12 | 186.65 | 190.84 | 183.00 | 189.81 | 185.10 | 4,703 |
| 2026-02-11 | 182.02 | 188.18 | 180.00 | 186.73 | 182.09 | 8,368 |
| 2026-02-10 | 181.50 | 183.23 | 179.83 | 182.65 | 178.12 | 1,320 |
| 2026-02-09 | 182.13 | 184.59 | 178.66 | 179.14 | 174.69 | 3,345 |
| 2026-02-06 | 184.55 | 186.43 | 174.51 | 182.36 | 177.83 | 6,033 |
| 2026-02-05 | 180.99 | 184.44 | 178.94 | 180.97 | 176.48 | 12,584 |
| 2026-02-04 | 177.00 | 180.00 | 175.58 | 179.40 | 174.95 | 9,726 |
| 2026-02-03 | 180.46 | 181.71 | 177.31 | 179.99 | 175.52 | 5,491 |
| 2026-02-02 | 180.95 | 181.01 | 175.75 | 179.29 | 174.84 | 6,712 |
| 2026-01-30 | 177.74 | 179.00 | 175.44 | 178.68 | 174.24 | 4,611 |
| 2026-01-29 | 178.59 | 180.26 | 176.00 | 177.20 | 172.80 | 5,852 |
| 2026-01-28 | 178.29 | 180.99 | 176.90 | 178.29 | 173.86 | 5,509 |
| 2026-01-27 | 176.05 | 177.36 | 172.61 | 177.23 | 172.83 | 2,661 |
| 2026-01-26 | 172.48 | 175.86 | 171.28 | 175.55 | 171.19 | 5,221 |
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.