Philip Morris International Inc. historical data
| 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 |
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.