Philip Morris International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 169.10 | 172.49 | 168.84 | 171.96 | 167.69 | 2,225 |
| 2026-01-22 | 168.48 | 170.00 | 167.30 | 169.13 | 164.93 | 3,852 |
| 2026-01-21 | 167.30 | 170.00 | 163.13 | 166.16 | 162.04 | 2,914 |
| 2026-01-20 | 172.98 | 174.39 | 167.24 | 167.24 | 163.09 | 5,254 |
| 2026-01-16 | 172.01 | 174.39 | 170.03 | 173.61 | 169.30 | 4,842 |
| 2026-01-15 | 170.65 | 173.69 | 168.50 | 173.69 | 169.38 | 22,013 |
| 2026-01-14 | 165.40 | 171.06 | 165.00 | 170.77 | 166.53 | 6,132 |
| 2026-01-13 | 164.74 | 167.09 | 163.40 | 166.76 | 162.62 | 5,110 |
| 2026-01-12 | 162.45 | 163.86 | 160.00 | 163.78 | 159.71 | 5,051 |
| 2026-01-09 | 158.27 | 162.00 | 156.82 | 161.88 | 157.86 | 1,844 |
| 2026-01-08 | 155.96 | 159.13 | 153.76 | 158.58 | 154.64 | 3,562 |
| 2026-01-07 | 155.78 | 156.31 | 153.74 | 156.21 | 152.34 | 8,240 |
| 2026-01-06 | 159.87 | 160.49 | 156.25 | 156.40 | 152.52 | 4,751 |
| 2026-01-05 | 160.30 | 160.30 | 155.58 | 159.15 | 155.20 | 7,289 |
| 2026-01-02 | 160.75 | 162.04 | 158.88 | 160.61 | 156.62 | 4,886 |
| 2025-12-31 | 162.42 | 163.14 | 160.68 | 161.14 | 157.14 | 610 |
| 2025-12-30 | 162.20 | 162.82 | 159.44 | 161.61 | 157.60 | 1,844 |
| 2025-12-29 | 160.51 | 162.21 | 160.11 | 161.92 | 157.90 | 2,370 |
| 2025-12-24 | 162.15 | 163.54 | 160.50 | 162.77 | 158.73 | 890 |
| 2025-12-23 | 159.95 | 162.20 | 159.32 | 161.96 | 157.94 | 10,906 |
| 2025-12-22 | 156.29 | 161.14 | 156.15 | 160.08 | 154.67 | 3,562 |
| 2025-12-19 | 157.27 | 159.82 | 156.27 | 159.22 | 153.84 | 5,106 |
| 2025-12-18 | 158.10 | 159.67 | 156.86 | 157.14 | 151.83 | 4,153 |
| 2025-12-17 | 158.12 | 159.48 | 156.14 | 157.29 | 151.98 | 3,374 |
| 2025-12-16 | 158.69 | 159.43 | 157.62 | 158.27 | 152.93 | 10,102 |
| 2025-12-15 | 154.00 | 159.11 | 152.80 | 159.10 | 153.73 | 273,154 |
| 2025-12-12 | 151.27 | 152.96 | 149.78 | 152.70 | 147.54 | 1,895 |
| 2025-12-11 | 150.19 | 152.62 | 149.04 | 151.08 | 145.98 | 2,408 |
| 2025-12-10 | 150.89 | 151.04 | 148.41 | 149.97 | 144.90 | 5,632 |
| 2025-12-09 | 148.41 | 150.79 | 147.69 | 150.68 | 145.59 | 10,501 |
| 2025-12-08 | 148.06 | 149.83 | 146.77 | 149.57 | 144.52 | 4,156 |
| 2025-12-05 | 148.75 | 149.01 | 147.54 | 148.10 | 143.10 | 5,182 |
| 2025-12-04 | 151.98 | 152.98 | 146.41 | 147.52 | 142.54 | 9,036 |
| 2025-12-03 | 154.69 | 156.52 | 152.47 | 152.52 | 147.37 | 400,337 |
| 2025-12-02 | 156.46 | 156.46 | 153.55 | 154.78 | 149.55 | 5,770 |
| 2025-12-01 | 157.60 | 158.15 | 155.61 | 156.41 | 151.13 | 3,936 |
| 2025-11-28 | 156.48 | 157.43 | 155.30 | 157.43 | 152.11 | 1,961 |
| 2025-11-26 | 157.40 | 158.26 | 154.65 | 156.78 | 151.48 | 3,099 |
| 2025-11-25 | 150.80 | 157.02 | 150.31 | 156.39 | 151.11 | 4,213 |
| 2025-11-24 | 155.46 | 155.97 | 151.29 | 151.98 | 146.85 | 3,706 |
| 2025-11-21 | 155.26 | 157.67 | 154.52 | 155.58 | 150.32 | 3,699 |
| 2025-11-20 | 154.75 | 156.25 | 154.19 | 155.28 | 150.03 | 4,941 |
| 2025-11-19 | 156.19 | 156.68 | 154.15 | 155.74 | 150.48 | 1,875 |
| 2025-11-18 | 153.00 | 157.52 | 152.00 | 155.76 | 150.50 | 5,513 |
| 2025-11-17 | 154.85 | 155.70 | 151.92 | 151.92 | 146.79 | 4,708 |
| 2025-11-14 | 155.07 | 156.50 | 152.85 | 154.74 | 149.51 | 2,216 |
| 2025-11-13 | 155.45 | 157.09 | 153.54 | 155.67 | 150.41 | 5,550 |
| 2025-11-12 | 156.97 | 157.35 | 155.74 | 156.97 | 151.67 | 4,223 |
| 2025-11-11 | 154.97 | 157.11 | 154.62 | 157.08 | 151.77 | 10,351 |
| 2025-11-10 | 151.84 | 154.18 | 151.45 | 154.15 | 148.94 | 4,094 |
| 2025-11-07 | 149.54 | 153.36 | 149.04 | 153.36 | 148.18 | 3,319 |
| 2025-11-06 | 148.31 | 150.63 | 147.51 | 149.67 | 144.61 | 3,403 |
| 2025-11-05 | 147.70 | 150.00 | 147.00 | 148.07 | 143.07 | 3,308 |
| 2025-11-04 | 145.57 | 147.25 | 144.32 | 147.25 | 142.27 | 4,305 |
| 2025-11-03 | 145.04 | 145.20 | 142.14 | 144.38 | 139.50 | 2,602 |
| 2025-10-31 | 145.51 | 146.22 | 143.32 | 144.00 | 139.14 | 5,157 |
| 2025-10-30 | 147.30 | 148.13 | 145.00 | 146.44 | 141.49 | 3,190 |
| 2025-10-29 | 150.00 | 150.17 | 146.50 | 146.81 | 141.85 | 6,282 |
| 2025-10-28 | 153.64 | 156.00 | 148.18 | 149.10 | 144.06 | 4,437 |
| 2025-10-27 | 157.39 | 158.33 | 153.23 | 153.60 | 148.41 | 5,211 |
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.