Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	171.00	171.00	96.500	96.500	91.684	719
2025-04-30	171.75	171.85	96.500	96.500	91.684	3,147
2025-04-29	168.06	171.01	96.500	96.500	91.684	2,996
2025-04-28	170.00	170.50	96.500	96.500	91.684	1,881
2025-04-25	171.40	171.40	96.500	96.500	91.684	1,706
2025-04-24	168.11	169.82	96.500	96.500	91.684	2,473
2025-04-23	168.50	173.50	96.500	96.500	91.684	9,855
2025-04-22	162.85	164.66	96.500	96.500	91.684	142,433
2025-04-17	161.58	164.27	96.500	96.500	91.684	2,262
2025-04-16	161.78	162.00	96.500	96.500	91.684	1,253
2025-04-15	158.00	160.34	96.500	96.500	91.684	1,419
2025-04-14	154.80	158.04	96.500	96.500	91.684	1,575
2025-04-11	152.40	155.30	96.500	96.500	91.684	917
2025-04-10	152.50	153.55	96.500	96.500	91.684	2,346
2025-04-09	145.80	152.29	96.500	96.500	91.684	2,888
2025-04-08	152.84	153.25	96.500	96.500	91.684	948
2025-04-07	142.00	152.62	96.500	96.500	91.684	6,399
2025-04-04	162.58	163.09	96.500	96.500	91.684	10,320
2025-04-03	156.17	163.05	96.500	96.500	91.684	8,443
2025-04-02	158.02	158.09	96.500	96.500	91.684	1,093
2025-04-01	159.40	159.40	96.500	96.500	91.684	3,068
2025-03-31	155.37	158.36	96.500	96.500	91.684	2,323
2025-03-28	155.09	156.00	96.500	96.500	91.684	1,060
2025-03-27	154.36	154.97	96.500	96.500	91.684	422
2025-03-26	152.21	154.37	96.500	96.500	91.684	421
2025-03-25	153.00	153.00	96.500	96.500	91.684	2,104
2025-03-24	152.26	152.94	96.500	96.500	91.684	2,480
2025-03-21	152.00	152.46	96.500	96.500	91.684	2,334
2025-03-20	152.66	153.97	96.500	96.500	91.684	1,800
2025-03-19	154.05	154.23	96.500	96.500	90.401	1,821
2025-03-18	155.62	156.55	96.500	96.500	90.401	145,712
2025-03-17	151.70	155.32	96.500	96.500	90.401	4,992
2025-03-14	151.10	151.80	96.500	96.500	90.401	2,788
2025-03-13	151.00	152.66	96.500	96.500	90.401	1,250
2025-03-12	152.45	152.45	96.500	96.500	90.401	3,359
2025-03-11	149.74	153.23	96.500	96.500	90.401	15,648
2025-03-10	151.39	151.61	96.500	96.500	90.401	3,754
2025-03-07	153.56	153.77	96.500	96.500	90.401	4,232
2025-03-06	153.14	153.66	96.500	96.500	90.401	1,869
2025-03-05	152.94	155.04	96.500	96.500	90.401	2,119
2025-03-04	159.20	159.90	96.500	96.500	90.401	6,091
2025-03-03	155.86	158.52	96.500	96.500	90.401	6,345
2025-02-28	155.45	155.66	96.500	96.500	90.401	3,487
2025-02-27	154.00	155.84	96.500	96.500	90.401	1,798
2025-02-26	157.40	158.37	96.500	96.500	90.401	4,420
2025-02-25	156.16	158.08	96.500	96.500	90.401	3,225
2025-02-24	154.40	156.57	96.500	96.500	90.401	4,654
2025-02-21	151.04	154.26	96.500	96.500	90.401	3,225
2025-02-20	148.77	152.36	96.500	96.500	90.401	1,291
2025-02-19	149.01	149.80	96.500	96.500	90.401	15,713
2025-02-18	149.80	150.71	96.500	96.500	90.401	1,109
2025-02-17	96.500	96.500	96.500	96.500	90.401	9
2025-02-14	148.62	151.24	96.500	96.500	90.401	55,599
2025-02-13	148.81	149.93	96.500	96.500	90.401	1,527
2025-02-12	148.45	150.19	96.500	96.500	90.401	15,815
2025-02-11	146.57	148.20	96.500	96.500	90.401	958
2025-02-10	144.46	145.91	96.500	96.500	90.401	2,215
2025-02-07	145.68	145.74	96.500	96.500	90.401	10,969
2025-02-06	133.16	146.81	96.500	96.500	90.401	22,174
2025-02-05	130.80	131.48	96.500	96.500	90.401	2,676

← NewerPage 7 of 21 · 1,236 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.