Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	191.95	194.72	189.05	191.12	189.50	6,450,100
2026-07-22	192.03	199.78	189.38	194.30	192.65	7,799,100
2026-07-21	191.80	193.00	187.31	188.04	186.44	6,511,100
2026-07-20	192.80	194.90	191.16	192.72	191.08	4,754,600
2026-07-17	191.99	194.62	190.60	192.98	191.34	5,202,800
2026-07-16	182.47	190.00	181.66	189.84	188.23	5,852,900
2026-07-15	176.45	181.12	175.76	180.88	179.34	4,178,200
2026-07-14	180.68	182.00	175.84	175.95	174.45	4,625,300
2026-07-13	181.72	184.18	179.75	180.19	178.66	3,494,800
2026-07-10	181.57	182.52	178.45	181.62	180.08	4,384,200
2026-07-09	186.58	187.45	180.64	181.17	179.63	5,092,200
2026-07-08	187.29	189.62	185.89	187.07	185.48	3,652,400
2026-07-07	189.19	189.70	185.28	187.79	186.19	3,893,000
2026-07-06	182.75	184.99	181.59	184.76	183.19	4,126,900
2026-07-02	181.03	183.83	179.52	182.27	180.72	4,928,500
2026-07-01	180.82	181.54	176.50	177.69	176.18	5,910,600
2026-06-30	181.73	186.00	179.00	180.91	179.37	9,090,500
2026-06-29	180.61	183.30	179.65	182.87	181.32	5,039,600
2026-06-26	179.93	182.62	179.25	180.77	179.23	7,839,200
2026-06-25	176.13	180.76	175.84	178.93	177.41	3,161,300
2026-06-24	178.89	180.07	176.56	178.78	175.80	4,728,800
2026-06-23	177.67	179.38	175.61	178.69	175.71	3,444,200
2026-06-22	178.05	178.89	172.29	173.17	170.29	4,491,500
2026-06-18	179.58	180.47	177.04	178.40	175.43	11,732,000
2026-06-17	182.47	182.86	178.49	179.44	176.45	7,435,500
2026-06-16	182.31	186.22	181.32	184.06	180.99	6,047,600
2026-06-15	182.00	183.93	180.64	181.81	178.78	6,070,500
2026-06-12	181.00	185.12	180.42	184.30	181.23	3,325,800
2026-06-11	184.57	184.91	180.23	180.77	177.76	5,530,700
2026-06-10	180.94	183.11	179.23	182.95	179.90	4,446,000
2026-06-09	175.04	179.16	172.40	178.49	175.52	4,246,000
2026-06-08	178.41	180.00	174.46	176.06	173.13	3,540,100
2026-06-05	176.77	180.36	175.07	178.29	175.32	4,599,000
2026-06-04	177.89	179.30	174.73	174.99	172.08	3,411,500
2026-06-03	173.95	178.92	173.50	175.94	173.01	3,262,900
2026-06-02	170.15	175.23	170.00	173.66	170.77	4,029,600
2026-06-01	175.64	176.12	172.18	172.66	169.78	3,786,200
2026-05-29	176.65	178.09	174.89	177.38	174.43	5,948,700
2026-05-28	182.02	183.69	178.21	178.57	175.60	3,793,100
2026-05-27	182.50	183.23	180.28	182.04	179.01	4,734,300
2026-05-26	189.78	190.00	181.12	181.53	178.51	4,945,300
2026-05-22	187.60	190.49	187.35	188.99	185.84	2,385,200
2026-05-21	188.19	189.70	187.22	188.46	185.32	3,644,000
2026-05-20	189.36	189.91	185.64	188.63	185.49	6,328,400
2026-05-19	191.00	193.05	188.54	191.57	188.38	5,743,200
2026-05-18	189.43	191.98	186.97	191.50	188.31	3,770,900
2026-05-15	192.51	192.95	189.42	189.61	186.45	5,383,200
2026-05-14	188.23	192.92	187.63	191.86	188.66	5,355,100
2026-05-13	187.49	189.64	185.39	187.91	184.78	4,887,000
2026-05-12	183.79	190.91	180.00	186.93	183.82	7,866,900
2026-05-11	173.04	182.28	172.96	182.11	179.08	7,016,900
2026-05-08	171.83	172.25	170.31	170.99	168.14	4,631,700
2026-05-07	169.91	171.74	168.94	171.11	168.26	4,316,200
2026-05-06	169.44	171.24	168.61	170.53	167.69	4,558,800
2026-05-05	168.59	169.64	166.00	169.46	166.64	4,305,100
2026-05-04	166.39	171.75	165.75	169.19	166.37	4,461,700
2026-05-01	165.98	167.62	165.51	166.38	163.61	4,217,100
2026-04-30	163.43	166.82	162.51	165.07	162.32	4,813,500
2026-04-29	164.14	164.79	161.94	162.71	160.00	3,779,300
2026-04-28	163.28	166.27	162.50	165.89	163.13	4,067,100

← NewerPage 2 of 21 · 1,255 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.