Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 202.98 | 205.79 | 201.69 | 205.20 | 205.20 | 6,197,000 |
| 2026-10-15 | 210.00 | 210.45 | 199.53 | 199.90 | 199.90 | 7,964,700 |
| 2026-10-14 | 201.04 | 205.86 | 199.99 | 205.58 | 205.58 | 4,294,300 |
| 2026-10-13 | 202.87 | 203.00 | 199.26 | 199.29 | 199.29 | 4,144,900 |
| 2026-10-12 | 201.52 | 202.77 | 200.50 | 202.00 | 202.00 | 3,527,400 |
| 2026-10-09 | 199.31 | 201.29 | 198.85 | 201.19 | 201.19 | 3,238,900 |
| 2026-10-08 | 194.84 | 202.70 | 192.97 | 200.50 | 200.50 | 5,519,300 |
| 2026-10-07 | 191.51 | 192.87 | 190.39 | 192.69 | 192.69 | 3,937,800 |
| 2026-10-06 | 189.71 | 192.05 | 189.01 | 190.40 | 190.40 | 4,237,200 |
| 2026-10-05 | 186.49 | 190.36 | 184.11 | 189.53 | 189.53 | 5,320,300 |
| 2026-10-02 | 186.88 | 189.10 | 185.88 | 187.46 | 187.46 | 3,093,000 |
| 2026-10-01 | 193.12 | 193.12 | 186.89 | 188.18 | 186.58 | 3,568,300 |
| 2026-09-30 | 195.00 | 195.22 | 190.82 | 190.82 | 189.20 | 4,353,400 |
| 2026-09-29 | 191.95 | 194.01 | 191.00 | 193.90 | 192.25 | 3,602,400 |
| 2026-09-28 | 190.56 | 194.02 | 189.69 | 193.76 | 192.11 | 4,094,800 |
| 2026-09-25 | 190.55 | 190.99 | 187.31 | 190.48 | 188.86 | 3,899,200 |
| 2026-09-24 | 192.41 | 194.71 | 191.14 | 191.50 | 189.87 | 3,149,600 |
| 2026-09-23 | 190.05 | 193.00 | 188.55 | 190.84 | 189.22 | 7,307,800 |
| 2026-09-22 | 188.46 | 191.95 | 186.70 | 190.23 | 188.61 | 7,812,100 |
| 2026-09-21 | 188.00 | 188.48 | 185.84 | 187.48 | 185.89 | 5,693,200 |
| 2026-09-18 | 188.00 | 191.00 | 186.56 | 188.62 | 187.02 | 7,805,700 |
| 2026-09-17 | 192.80 | 192.80 | 188.70 | 190.48 | 188.86 | 3,010,600 |
| 2026-09-16 | 192.42 | 195.49 | 191.54 | 191.71 | 190.08 | 2,930,900 |
| 2026-09-15 | 192.91 | 195.23 | 190.79 | 194.11 | 192.46 | 4,183,600 |
| 2026-09-14 | 195.19 | 195.35 | 192.85 | 194.86 | 193.20 | 2,940,700 |
| 2026-09-11 | 191.34 | 194.82 | 190.56 | 191.06 | 189.44 | 5,320,900 |
| 2026-09-10 | 188.61 | 192.45 | 188.42 | 189.77 | 188.16 | 4,661,600 |
| 2026-09-09 | 185.50 | 186.28 | 181.55 | 185.71 | 184.13 | 3,953,300 |
| 2026-09-08 | 181.01 | 187.36 | 181.01 | 184.73 | 183.16 | 4,832,800 |
| 2026-09-04 | 185.03 | 185.97 | 182.23 | 182.53 | 180.98 | 3,155,400 |
| 2026-09-03 | 188.65 | 189.09 | 186.07 | 186.17 | 184.59 | 2,758,300 |
| 2026-09-02 | 187.36 | 189.21 | 184.75 | 187.94 | 186.34 | 2,937,400 |
| 2026-09-01 | 190.35 | 192.37 | 187.07 | 187.15 | 185.56 | 4,134,000 |
| 2026-08-31 | 190.78 | 191.00 | 186.99 | 187.30 | 185.71 | 4,013,900 |
| 2026-08-28 | 191.15 | 192.85 | 190.20 | 191.89 | 190.26 | 3,816,800 |
| 2026-08-27 | 191.89 | 193.64 | 190.16 | 190.48 | 188.86 | 3,976,700 |
| 2026-08-26 | 195.00 | 196.66 | 192.63 | 194.10 | 192.45 | 4,581,800 |
| 2026-08-25 | 190.87 | 194.18 | 189.66 | 193.92 | 192.27 | 2,717,000 |
| 2026-08-24 | 190.24 | 193.47 | 189.17 | 191.46 | 189.83 | 4,682,800 |
| 2026-08-21 | 190.97 | 191.09 | 187.99 | 188.23 | 186.63 | 4,091,200 |
| 2026-08-20 | 188.83 | 194.26 | 188.83 | 191.52 | 189.89 | 5,370,600 |
| 2026-08-19 | 188.71 | 190.50 | 186.81 | 189.93 | 188.32 | 4,801,100 |
| 2026-08-18 | 187.03 | 188.87 | 186.01 | 187.62 | 186.02 | 7,108,200 |
| 2026-08-17 | 188.57 | 189.35 | 184.28 | 184.52 | 182.95 | 5,803,600 |
| 2026-08-14 | 188.95 | 191.10 | 187.63 | 190.39 | 188.77 | 4,579,000 |
| 2026-08-13 | 187.93 | 191.44 | 187.20 | 188.91 | 187.30 | 3,353,900 |
| 2026-08-12 | 184.28 | 187.00 | 184.02 | 186.19 | 184.61 | 3,541,200 |
| 2026-08-11 | 185.11 | 187.30 | 184.71 | 186.22 | 184.64 | 3,468,800 |
| 2026-08-10 | 188.00 | 188.60 | 185.01 | 186.00 | 184.42 | 3,147,800 |
| 2026-08-07 | 187.28 | 190.17 | 186.51 | 189.57 | 187.96 | 4,718,400 |
| 2026-08-06 | 191.15 | 191.54 | 186.66 | 188.05 | 186.45 | 5,635,300 |
| 2026-08-05 | 188.31 | 190.36 | 185.50 | 188.93 | 187.32 | 5,540,500 |
| 2026-08-04 | 186.00 | 187.46 | 184.36 | 186.91 | 185.32 | 5,387,400 |
| 2026-08-03 | 192.40 | 192.68 | 187.34 | 187.41 | 185.82 | 3,986,100 |
| 2026-07-31 | 190.08 | 193.46 | 188.95 | 190.82 | 189.20 | 5,446,000 |
| 2026-07-30 | 193.20 | 195.92 | 191.67 | 192.00 | 190.37 | 6,799,500 |
| 2026-07-29 | 201.00 | 202.57 | 198.19 | 198.44 | 196.75 | 3,917,800 |
| 2026-07-28 | 198.76 | 207.76 | 198.68 | 200.17 | 198.47 | 8,064,900 |
| 2026-07-27 | 193.00 | 196.79 | 192.55 | 195.66 | 194.00 | 3,699,000 |
| 2026-07-24 | 192.59 | 195.63 | 191.78 | 193.00 | 191.36 | 4,438,800 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 1.6000 USD |
| 2026-06-25 | 1.4700 USD |
| 2026-03-19 | 1.4700 USD |
| 2025-12-26 | 1.4700 USD |
| 2025-10-03 | 1.4700 USD |
| 2025-06-27 | 1.3500 USD |
| 2025-03-20 | 1.3500 USD |
| 2024-12-26 | 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.