Philip Morris International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 204.71 | 205.92 | 201.13 | 202.68 | 202.68 | 6,180 |
| 2026-10-15 | 209.00 | 210.88 | 199.74 | 200.37 | 200.37 | 4,914 |
| 2026-10-14 | 200.93 | 203.81 | 198.88 | 203.69 | 203.69 | 27,469 |
| 2026-10-13 | 202.02 | 205.27 | 200.21 | 200.99 | 200.99 | 16,744 |
| 2026-10-12 | 201.37 | 203.08 | 197.12 | 202.16 | 202.16 | 3,598 |
| 2026-10-09 | 199.54 | 203.99 | 196.60 | 200.31 | 200.31 | 6,369 |
| 2026-10-08 | 192.55 | 202.50 | 191.00 | 201.59 | 201.59 | 13,549 |
| 2026-10-07 | 190.42 | 193.50 | 186.00 | 191.73 | 191.73 | 4,310 |
| 2026-10-06 | 192.00 | 192.05 | 185.00 | 190.43 | 190.43 | 4,906 |
| 2026-10-05 | 190.51 | 190.51 | 184.56 | 189.39 | 189.39 | 5,126 |
| 2026-10-02 | 189.50 | 195.56 | 185.00 | 187.33 | 187.33 | 2,343 |
| 2026-10-01 | 190.75 | 195.75 | 187.00 | 187.47 | 187.47 | 5,582 |
| 2026-09-30 | 194.10 | 195.00 | 192.03 | 192.62 | 191.02 | 2,778 |
| 2026-09-29 | 195.02 | 195.55 | 189.81 | 193.05 | 191.45 | 3,951 |
| 2026-09-28 | 190.14 | 195.24 | 186.00 | 192.83 | 191.23 | 2,798 |
| 2026-09-25 | 195.20 | 195.20 | 187.48 | 189.18 | 187.61 | 2,440 |
| 2026-09-24 | 191.99 | 194.46 | 188.51 | 191.22 | 189.63 | 2,384 |
| 2026-09-23 | 195.00 | 195.00 | 188.48 | 191.32 | 189.73 | 2,628 |
| 2026-09-22 | 190.49 | 190.54 | 186.69 | 190.19 | 188.61 | 4,351 |
| 2026-09-21 | 185.00 | 192.11 | 185.00 | 187.80 | 186.24 | 2,336 |
| 2026-09-18 | 192.20 | 193.10 | 186.76 | 189.83 | 188.25 | 1,614 |
| 2026-09-17 | 191.05 | 195.00 | 188.82 | 189.92 | 188.34 | 3,718 |
| 2026-09-16 | 191.04 | 195.75 | 191.04 | 193.56 | 191.95 | 2,543 |
| 2026-09-15 | 192.34 | 195.44 | 190.58 | 193.23 | 191.62 | 2,233 |
| 2026-09-14 | 193.16 | 195.26 | 189.90 | 194.13 | 192.52 | 13,077 |
| 2026-09-11 | 190.02 | 194.40 | 187.11 | 192.95 | 191.35 | 5,715 |
| 2026-09-10 | 187.00 | 192.44 | 184.19 | 189.52 | 187.94 | 3,146 |
| 2026-09-09 | 185.26 | 186.63 | 181.32 | 185.52 | 183.98 | 6,084 |
| 2026-09-08 | 185.42 | 187.33 | 179.19 | 186.98 | 185.43 | 4,784 |
| 2026-09-04 | 188.50 | 188.50 | 182.65 | 183.14 | 181.62 | 4,674 |
| 2026-09-03 | 191.10 | 191.10 | 185.86 | 187.62 | 186.06 | 2,499 |
| 2026-09-02 | 187.00 | 193.00 | 184.66 | 188.97 | 187.40 | 2,704 |
| 2026-09-01 | 193.00 | 193.00 | 187.41 | 189.04 | 187.47 | 2,004 |
| 2026-08-28 | 187.50 | 194.00 | 187.50 | 192.08 | 190.48 | 3,807 |
| 2026-08-27 | 197.83 | 197.83 | 190.34 | 191.27 | 189.68 | 1,938 |
| 2026-08-26 | 196.15 | 196.55 | 191.60 | 194.25 | 192.64 | 1,261 |
| 2026-08-25 | 193.86 | 194.00 | 189.21 | 192.84 | 191.24 | 1,983 |
| 2026-08-24 | 192.00 | 193.40 | 188.26 | 190.57 | 188.99 | 1,830 |
| 2026-08-21 | 192.03 | 194.58 | 187.16 | 188.78 | 187.21 | 2,522 |
| 2026-08-20 | 190.79 | 194.37 | 188.00 | 193.55 | 191.94 | 3,666 |
| 2026-08-19 | 188.62 | 189.61 | 183.69 | 189.55 | 187.98 | 2,930 |
| 2026-08-18 | 183.99 | 188.46 | 183.99 | 187.97 | 186.41 | 2,959 |
| 2026-08-17 | 186.01 | 192.20 | 184.61 | 186.10 | 184.55 | 4,208 |
| 2026-08-14 | 189.89 | 191.67 | 187.37 | 190.06 | 188.48 | 2,162 |
| 2026-08-13 | 188.00 | 191.44 | 183.80 | 188.77 | 187.20 | 3,217 |
| 2026-08-12 | 186.30 | 188.23 | 180.01 | 186.23 | 184.68 | 10,916 |
| 2026-08-11 | 190.00 | 190.00 | 184.53 | 186.48 | 184.93 | 1,687 |
| 2026-08-10 | 190.99 | 190.99 | 185.69 | 186.21 | 184.66 | 2,383 |
| 2026-08-07 | 188.05 | 190.50 | 185.05 | 189.60 | 188.03 | 3,587 |
| 2026-08-06 | 188.58 | 192.00 | 186.64 | 189.13 | 187.56 | 3,791 |
| 2026-08-05 | 186.95 | 193.55 | 182.35 | 189.40 | 187.83 | 3,102 |
| 2026-08-04 | 187.75 | 189.00 | 182.50 | 185.90 | 184.36 | 10,414 |
| 2026-08-03 | 192.27 | 194.19 | 188.00 | 188.75 | 187.18 | 4,502 |
| 2026-07-31 | 190.00 | 195.00 | 189.00 | 191.66 | 190.07 | 4,285 |
| 2026-07-30 | 197.58 | 199.10 | 190.00 | 192.24 | 190.64 | 5,102 |
| 2026-07-29 | 202.19 | 208.60 | 193.31 | 199.70 | 198.04 | 2,870 |
| 2026-07-28 | 196.51 | 207.81 | 193.11 | 202.18 | 200.50 | 19,349 |
| 2026-07-27 | 195.59 | 196.64 | 190.50 | 195.62 | 194.00 | 3,288 |
| 2026-07-24 | 91.664 | 91.664 | 91.664 | 91.664 | 90.903 | 262 |
| 2026-07-23 | 194.30 | 197.89 | 186.52 | 190.00 | 188.42 | 4,879 |
Page 1 of 5 · 244 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.