Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	130.82	131.15	96.500	96.500	90.401	1,450
2025-02-03	129.47	130.49	96.500	96.500	90.401	1,703
2025-01-31	129.49	131.14	96.500	96.500	90.401	3,861
2025-01-30	130.08	130.46	96.500	96.500	90.401	4,506
2025-01-29	128.73	130.74	96.500	96.500	90.401	4,300
2025-01-28	130.50	131.08	96.500	96.500	90.401	3,968
2025-01-27	126.90	131.25	96.500	96.500	90.401	8,873
2025-01-24	125.50	127.09	96.500	96.500	90.401	6,180
2025-01-23	122.92	124.95	96.500	96.500	90.401	2,270
2025-01-22	123.21	123.35	96.500	96.500	90.401	6,150
2025-01-21	122.36	124.19	96.500	96.500	90.401	5,518
2025-01-17	120.40	122.06	96.500	96.500	90.401	7,869
2025-01-16	118.67	120.36	96.500	96.500	90.401	10,731
2025-01-15	117.92	119.08	96.500	96.500	90.401	2,238
2025-01-14	117.79	118.35	96.500	96.500	90.401	2,454
2025-01-13	116.57	117.84	96.500	96.500	90.401	2,244
2025-01-10	120.45	120.68	96.500	96.500	90.401	4,059
2025-01-08	120.95	121.15	96.500	96.500	90.401	2,953
2025-01-07	121.42	121.81	96.500	96.500	90.401	2,723
2025-01-06	122.24	122.79	96.500	96.500	90.401	2,570
2025-01-03	121.62	122.14	96.500	96.500	90.401	2,210
2025-01-02	120.50	122.12	96.500	96.500	90.401	4,845
2024-12-31	120.25	120.93	96.500	96.500	90.401	234
2024-12-30	121.06	121.36	96.500	96.500	90.401	3,313
2024-12-27	121.15	121.96	96.500	96.500	90.401	3,738
2024-12-24	124.05	124.05	96.500	96.500	90.401	1,096
2024-12-23	123.90	124.00	96.500	96.500	89.137	3,986
2024-12-20	122.01	124.75	96.500	96.500	89.137	4,703
2024-12-19	124.26	124.63	96.500	96.500	89.137	5,103
2024-12-18	125.25	125.67	96.500	96.500	89.137	5,398
2024-12-17	125.98	126.58	96.500	96.500	89.137	3,017
2024-12-16	127.07	127.48	96.500	96.500	89.137	449,870
2024-12-13	126.39	127.80	96.500	96.500	89.137	4,329
2024-12-12	127.50	127.94	96.500	96.500	89.137	9,136
2024-12-11	129.44	129.66	96.500	96.500	89.137	4,562
2024-12-10	127.99	129.20	96.500	96.500	89.137	5,663
2024-12-09	130.56	131.12	96.500	96.500	89.137	5,745
2024-12-06	132.49	132.49	96.500	96.500	89.137	5,241
2024-12-05	130.02	133.14	96.500	96.500	89.137	5,272
2024-12-04	129.17	130.85	96.500	96.500	89.137	3,639
2024-12-03	131.71	131.94	96.500	96.500	89.137	6,652
2024-12-02	134.70	134.70	96.500	96.500	89.137	4,668
2024-11-29	131.79	133.18	96.500	96.500	89.137	10,812
2024-11-28	96.500	96.500	96.500	96.500	89.137	6
2024-11-27	132.77	133.37	96.500	96.500	89.137	7,188
2024-11-26	130.73	132.29	96.500	96.500	89.137	3,505
2024-11-25	131.00	131.24	96.500	96.500	89.137	3,888
2024-11-22	131.98	132.40	96.500	96.500	89.137	3,095
2024-11-21	130.56	132.10	96.500	96.500	89.137	3,345
2024-11-20	129.50	131.22	96.500	96.500	89.137	4,817
2024-11-19	131.39	131.47	96.500	96.500	89.137	8,796
2024-11-18	129.98	131.48	96.500	96.500	89.137	3,229
2024-11-15	128.50	130.08	96.500	96.500	89.137	8,185
2024-11-14	124.09	127.99	96.500	96.500	89.137	4,763
2024-11-13	124.97	126.23	96.500	96.500	89.137	4,454
2024-11-12	124.78	125.75	96.500	96.500	89.137	2,118
2024-11-11	126.00	126.96	96.500	96.500	89.137	4,482
2024-11-08	122.04	126.02	96.500	96.500	89.137	6,587
2024-11-07	126.06	126.87	96.500	96.500	89.137	4,667
2024-11-06	131.26	132.84	96.500	96.500	89.137	7,697

← NewerPage 8 of 21 · 1,230 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.