Philip Morris International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	162.83	164.46	162.15	163.92	156.92	4,192
2025-07-29	157.82	162.01	157.82	161.58	154.68	5,210
2025-07-28	161.50	161.50	155.96	155.96	149.30	6,785
2025-07-25	161.30	162.90	160.97	161.38	154.48	3,793
2025-07-24	165.13	165.62	160.65	161.23	154.34	3,928
2025-07-23	166.65	166.65	161.18	165.14	158.08	13,951
2025-07-22	181.00	181.00	162.91	167.00	159.86	28,398
2025-07-21	179.00	180.89	177.41	180.55	172.83	1,886
2025-07-18	179.16	179.60	178.27	179.29	171.63	455
2025-07-17	182.70	183.19	178.23	179.04	171.38	2,920
2025-07-16	180.92	183.34	179.40	183.34	175.51	1,666
2025-07-15	180.66	181.33	179.60	180.40	172.69	421
2025-07-14	181.25	181.39	179.83	180.56	172.84	784
2025-07-11	180.00	180.03	178.39	178.91	171.27	623
2025-07-10	178.40	179.75	177.25	179.75	172.07	2,283
2025-07-09	178.30	179.80	176.43	176.97	169.41	998
2025-07-08	181.10	181.10	177.16	178.31	170.69	1,139
2025-07-07	178.75	181.44	178.27	181.29	173.54	4,553
2025-07-03	175.95	178.48	175.30	178.48	170.85	1,728
2025-07-02	177.60	178.09	175.21	176.71	169.15	3,898
2025-07-01	181.95	183.55	176.51	178.70	171.06	4,798
2025-06-30	181.50	182.38	180.35	181.41	173.65	1,037
2025-06-27	179.94	181.19	178.09	181.09	173.35	2,059
2025-06-26	180.50	181.21	179.43	180.15	171.16	1,148
2025-06-25	183.65	184.00	179.95	179.98	171.00	4,124
2025-06-24	184.57	184.87	183.76	184.30	175.10	1,067
2025-06-23	184.00	185.26	183.30	184.68	175.46	2,533
2025-06-20	182.20	183.40	181.74	182.62	173.51	667,160
2025-06-18	183.50	184.58	183.36	183.69	174.52	1,115
2025-06-17	182.93	184.35	181.66	184.08	174.89	1,067
2025-06-16	184.00	186.68	181.63	181.95	172.87	3,566
2025-06-13	184.26	185.06	183.37	183.65	174.48	1,801
2025-06-12	183.42	184.06	181.75	183.20	174.06	261,895
2025-06-11	178.51	182.55	178.51	182.55	173.43	2,100
2025-06-10	180.63	181.05	179.18	180.17	171.18	1,228
2025-06-09	181.30	181.30	178.75	180.69	171.67	1,406
2025-06-06	181.96	182.37	180.97	182.28	173.18	1,646
2025-06-05	181.25	182.49	179.66	181.18	172.14	1,004
2025-06-04	183.00	183.00	178.32	181.06	172.02	5,036
2025-06-03	182.60	183.90	179.43	182.35	173.25	23,300
2025-06-02	180.05	182.68	179.57	181.94	172.86	1,446
2025-05-30	178.30	180.28	96.500	96.500	91.684	2,561
2025-05-29	178.65	178.65	96.500	96.500	91.684	2,763
2025-05-28	178.12	179.40	96.500	96.500	91.684	1,846
2025-05-27	178.40	179.16	96.500	96.500	91.684	4,028
2025-05-23	175.01	178.25	96.500	96.500	91.684	1,319
2025-05-22	175.00	175.46	96.500	96.500	91.684	682
2025-05-21	174.00	175.26	96.500	96.500	91.684	1,393
2025-05-20	173.44	174.63	96.500	96.500	91.684	1,365
2025-05-19	171.01	172.93	96.500	96.500	91.684	3,941
2025-05-16	169.50	170.12	96.500	96.500	91.684	2,301
2025-05-15	165.25	168.75	96.500	96.500	91.684	2,780
2025-05-14	164.26	165.40	96.500	96.500	91.684	1,322
2025-05-13	165.00	165.35	96.500	96.500	91.684	1,471
2025-05-12	169.90	170.50	96.500	96.500	91.684	4,589
2025-05-09	171.71	171.71	96.500	96.500	91.684	2,662
2025-05-08	176.06	176.06	96.500	96.500	91.684	3,816
2025-05-07	173.53	176.38	96.500	96.500	91.684	2,450
2025-05-06	173.20	173.94	96.500	96.500	91.684	198,381
2025-05-02	170.27	170.82	96.500	96.500	91.684	363

← NewerPage 6 of 21 · 1,231 trading daysOlder →

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.