Philip Morris International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 158.15 | 158.85 | 157.19 | 158.07 | 152.73 | 1,905 |
| 2025-10-23 | 156.78 | 159.03 | 155.79 | 158.51 | 153.15 | 4,388 |
| 2025-10-22 | 151.99 | 156.09 | 151.00 | 156.09 | 150.81 | 6,232 |
| 2025-10-21 | 158.46 | 165.73 | 142.36 | 149.88 | 144.81 | 40,771 |
| 2025-10-20 | 158.05 | 160.22 | 157.25 | 157.59 | 152.27 | 6,037 |
| 2025-10-17 | 155.85 | 158.76 | 155.09 | 158.36 | 153.01 | 2,882 |
| 2025-10-16 | 157.85 | 158.69 | 156.48 | 156.57 | 151.29 | 1,637 |
| 2025-10-15 | 157.85 | 159.87 | 157.67 | 157.78 | 152.45 | 4,137 |
| 2025-10-14 | 159.70 | 161.14 | 158.37 | 158.41 | 153.06 | 403,643 |
| 2025-10-13 | 159.98 | 160.31 | 156.73 | 158.05 | 152.71 | 6,389 |
| 2025-10-10 | 157.17 | 161.31 | 157.02 | 161.07 | 155.63 | 6,007 |
| 2025-10-09 | 155.99 | 155.99 | 153.82 | 155.23 | 149.99 | 3,603 |
| 2025-10-08 | 154.65 | 155.32 | 152.32 | 155.18 | 149.94 | 6,138 |
| 2025-10-07 | 153.89 | 155.09 | 152.32 | 154.81 | 149.58 | 4,582 |
| 2025-10-06 | 153.28 | 154.22 | 150.93 | 152.29 | 147.14 | 6,517 |
| 2025-10-03 | 156.52 | 156.52 | 151.33 | 152.72 | 147.56 | 11,044 |
| 2025-10-02 | 160.00 | 161.97 | 158.60 | 158.63 | 151.85 | 3,765 |
| 2025-10-01 | 162.32 | 163.78 | 158.70 | 160.93 | 154.05 | 2,387 |
| 2025-09-30 | 163.00 | 163.66 | 161.67 | 162.95 | 155.99 | 2,440 |
| 2025-09-29 | 164.69 | 164.93 | 162.52 | 163.43 | 156.45 | 4,139 |
| 2025-09-26 | 164.73 | 164.96 | 163.09 | 163.70 | 156.70 | 170,473 |
| 2025-09-25 | 164.06 | 165.24 | 163.44 | 164.17 | 157.15 | 4,167 |
| 2025-09-24 | 163.00 | 164.73 | 162.86 | 163.97 | 156.96 | 2,118 |
| 2025-09-23 | 162.00 | 163.88 | 161.00 | 163.69 | 156.69 | 3,022 |
| 2025-09-22 | 162.48 | 163.50 | 159.95 | 163.16 | 156.19 | 11,510 |
| 2025-09-19 | 161.99 | 163.76 | 161.77 | 163.45 | 156.46 | 3,735 |
| 2025-09-18 | 166.02 | 166.02 | 161.43 | 162.06 | 155.13 | 3,748 |
| 2025-09-17 | 163.50 | 166.20 | 163.18 | 166.20 | 159.10 | 3,715 |
| 2025-09-16 | 161.43 | 164.01 | 161.43 | 163.87 | 156.87 | 2,193 |
| 2025-09-15 | 165.89 | 165.89 | 162.62 | 163.29 | 156.31 | 3,518 |
| 2025-09-12 | 167.00 | 168.84 | 165.18 | 165.83 | 158.74 | 1,867 |
| 2025-09-11 | 165.90 | 169.60 | 165.14 | 169.26 | 162.03 | 2,987 |
| 2025-09-10 | 164.78 | 165.84 | 164.03 | 165.32 | 158.25 | 1,393 |
| 2025-09-09 | 162.42 | 164.07 | 161.67 | 164.07 | 157.06 | 2,589 |
| 2025-09-08 | 161.75 | 162.00 | 159.65 | 161.14 | 154.26 | 2,758 |
| 2025-09-05 | 161.45 | 161.98 | 160.18 | 160.88 | 154.00 | 1,209 |
| 2025-09-04 | 163.41 | 164.42 | 159.94 | 160.04 | 153.20 | 6,482 |
| 2025-09-03 | 167.67 | 167.67 | 161.18 | 161.98 | 155.06 | 3,790 |
| 2025-09-02 | 167.68 | 167.97 | 164.09 | 167.97 | 160.79 | 1,373 |
| 2025-08-29 | 166.00 | 166.46 | 165.54 | 166.25 | 159.14 | 4,802 |
| 2025-08-28 | 164.55 | 165.51 | 162.00 | 165.51 | 158.44 | 4,992 |
| 2025-08-27 | 166.55 | 166.55 | 164.25 | 164.55 | 157.52 | 6,038 |
| 2025-08-26 | 168.21 | 168.21 | 165.65 | 166.89 | 159.75 | 1,130 |
| 2025-08-22 | 175.00 | 175.32 | 170.15 | 171.90 | 164.55 | 3,812 |
| 2025-08-21 | 173.23 | 174.87 | 171.71 | 174.58 | 167.12 | 2,831 |
| 2025-08-20 | 169.14 | 173.14 | 169.14 | 172.37 | 165.00 | 3,638 |
| 2025-08-19 | 166.35 | 168.93 | 166.30 | 168.76 | 161.55 | 3,683 |
| 2025-08-18 | 166.19 | 167.19 | 165.24 | 166.25 | 159.15 | 3,846 |
| 2025-08-15 | 165.44 | 166.35 | 164.50 | 165.74 | 158.65 | 672 |
| 2025-08-14 | 165.23 | 167.38 | 164.70 | 164.88 | 157.83 | 954 |
| 2025-08-13 | 168.35 | 168.43 | 164.64 | 165.55 | 158.48 | 4,297 |
| 2025-08-12 | 170.42 | 170.70 | 167.86 | 168.12 | 160.94 | 2,122 |
| 2025-08-11 | 170.62 | 171.25 | 166.47 | 170.43 | 163.15 | 2,102 |
| 2025-08-08 | 168.27 | 170.72 | 168.09 | 169.90 | 162.64 | 1,828 |
| 2025-08-07 | 167.26 | 168.17 | 166.10 | 168.17 | 160.98 | 711 |
| 2025-08-06 | 164.70 | 168.35 | 164.51 | 167.54 | 160.38 | 1,783 |
| 2025-08-05 | 163.00 | 165.06 | 162.57 | 164.14 | 157.13 | 1,858 |
| 2025-08-04 | 162.98 | 164.69 | 162.46 | 162.98 | 156.02 | 1,692 |
| 2025-08-01 | 163.22 | 167.64 | 163.21 | 164.31 | 157.29 | 5,993 |
| 2025-07-31 | 160.50 | 164.70 | 160.50 | 164.17 | 157.16 | 2,488 |
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.