Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 163.05 | 164.92 | 160.67 | 160.90 | 158.22 | 4,617,200 |
| 2026-04-24 | 167.93 | 168.17 | 162.92 | 164.20 | 161.47 | 5,095,800 |
| 2026-04-23 | 164.71 | 170.88 | 163.70 | 169.19 | 166.37 | 6,402,500 |
| 2026-04-22 | 157.85 | 164.70 | 156.00 | 163.95 | 161.22 | 7,747,200 |
| 2026-04-21 | 157.14 | 157.67 | 153.18 | 153.25 | 150.70 | 5,147,600 |
| 2026-04-20 | 159.09 | 160.07 | 157.10 | 157.55 | 154.93 | 4,324,800 |
| 2026-04-17 | 155.16 | 158.02 | 154.90 | 157.79 | 155.16 | 5,646,100 |
| 2026-04-16 | 156.81 | 158.43 | 155.26 | 156.24 | 153.64 | 3,510,300 |
| 2026-04-15 | 158.99 | 159.55 | 157.11 | 157.19 | 154.57 | 3,931,200 |
| 2026-04-14 | 160.16 | 161.41 | 157.87 | 159.47 | 156.81 | 4,324,400 |
| 2026-04-13 | 160.47 | 163.66 | 160.03 | 162.75 | 160.04 | 6,029,100 |
| 2026-04-10 | 161.82 | 161.82 | 158.18 | 160.45 | 157.78 | 4,412,700 |
| 2026-04-09 | 159.36 | 162.31 | 159.17 | 161.25 | 158.56 | 3,334,100 |
| 2026-04-08 | 156.77 | 161.19 | 155.14 | 160.94 | 158.26 | 5,305,600 |
| 2026-04-07 | 160.38 | 161.14 | 157.29 | 157.49 | 154.87 | 3,443,000 |
| 2026-04-06 | 158.10 | 160.37 | 157.53 | 160.34 | 157.67 | 2,804,500 |
| 2026-04-02 | 157.35 | 159.48 | 156.25 | 158.10 | 155.47 | 4,565,100 |
| 2026-04-01 | 161.50 | 162.47 | 151.63 | 157.33 | 154.71 | 10,125,600 |
| 2026-03-31 | 166.48 | 166.48 | 163.98 | 165.34 | 162.59 | 3,428,700 |
| 2026-03-30 | 165.71 | 165.74 | 163.71 | 164.83 | 162.08 | 4,388,100 |
| 2026-03-27 | 162.76 | 165.27 | 162.25 | 163.54 | 160.82 | 3,619,600 |
| 2026-03-26 | 165.50 | 166.00 | 161.93 | 162.49 | 159.78 | 3,053,500 |
| 2026-03-25 | 164.56 | 165.99 | 163.00 | 165.50 | 162.74 | 3,690,100 |
| 2026-03-24 | 162.98 | 167.50 | 161.82 | 163.87 | 161.14 | 4,876,600 |
| 2026-03-23 | 164.16 | 164.96 | 162.44 | 163.24 | 160.52 | 3,944,100 |
| 2026-03-20 | 163.53 | 164.63 | 161.83 | 163.11 | 160.39 | 9,565,500 |
| 2026-03-19 | 164.22 | 165.25 | 161.85 | 163.37 | 160.65 | 4,469,200 |
| 2026-03-18 | 171.00 | 171.00 | 164.90 | 166.14 | 161.93 | 4,669,600 |
| 2026-03-17 | 176.15 | 176.80 | 172.52 | 172.83 | 168.45 | 3,533,300 |
| 2026-03-16 | 176.51 | 177.25 | 174.60 | 174.78 | 170.35 | 3,444,100 |
| 2026-03-13 | 173.50 | 176.05 | 172.39 | 174.66 | 170.23 | 6,606,400 |
| 2026-03-12 | 164.26 | 172.16 | 163.32 | 172.00 | 167.64 | 6,559,900 |
| 2026-03-11 | 172.01 | 172.12 | 165.26 | 166.84 | 162.61 | 7,377,400 |
| 2026-03-10 | 172.57 | 174.28 | 171.76 | 172.87 | 168.49 | 4,903,000 |
| 2026-03-09 | 169.50 | 173.29 | 169.25 | 173.25 | 168.86 | 5,176,400 |
| 2026-03-06 | 168.52 | 170.08 | 166.90 | 169.98 | 165.67 | 5,070,700 |
| 2026-03-05 | 176.90 | 176.90 | 167.94 | 169.70 | 165.40 | 8,517,800 |
| 2026-03-04 | 177.50 | 179.31 | 175.83 | 179.04 | 174.50 | 4,493,500 |
| 2026-03-03 | 183.06 | 183.13 | 175.64 | 177.93 | 173.42 | 6,757,200 |
| 2026-03-02 | 186.50 | 187.50 | 183.58 | 183.82 | 179.16 | 3,485,500 |
| 2026-02-27 | 188.14 | 190.11 | 185.70 | 186.83 | 182.09 | 5,024,300 |
| 2026-02-26 | 190.00 | 190.25 | 187.16 | 187.50 | 182.75 | 4,871,100 |
| 2026-02-25 | 186.46 | 191.30 | 185.66 | 189.80 | 184.99 | 6,561,300 |
| 2026-02-24 | 186.23 | 187.58 | 183.39 | 187.00 | 182.26 | 4,274,300 |
| 2026-02-23 | 183.74 | 188.26 | 183.53 | 187.22 | 182.47 | 5,081,000 |
| 2026-02-20 | 184.14 | 185.00 | 182.12 | 183.40 | 178.75 | 3,845,500 |
| 2026-02-19 | 181.99 | 183.79 | 180.21 | 183.50 | 178.85 | 3,336,700 |
| 2026-02-18 | 184.67 | 185.00 | 182.15 | 182.67 | 178.04 | 3,549,800 |
| 2026-02-17 | 187.56 | 187.56 | 183.30 | 183.65 | 178.99 | 4,809,600 |
| 2026-02-13 | 188.49 | 190.25 | 186.81 | 187.51 | 182.76 | 3,770,600 |
| 2026-02-12 | 186.05 | 190.98 | 185.87 | 188.95 | 184.16 | 5,567,700 |
| 2026-02-11 | 182.50 | 188.35 | 181.97 | 186.27 | 181.55 | 6,572,500 |
| 2026-02-10 | 181.64 | 183.31 | 179.71 | 182.69 | 178.06 | 4,114,500 |
| 2026-02-09 | 182.17 | 183.85 | 178.58 | 181.83 | 177.22 | 5,384,300 |
| 2026-02-06 | 179.83 | 186.55 | 178.00 | 182.81 | 178.17 | 8,571,800 |
| 2026-02-05 | 182.50 | 184.40 | 180.66 | 182.00 | 177.39 | 7,392,300 |
| 2026-02-04 | 179.26 | 180.45 | 177.31 | 180.39 | 175.82 | 8,063,900 |
| 2026-02-03 | 180.43 | 181.77 | 176.84 | 177.00 | 172.51 | 8,389,600 |
| 2026-02-02 | 180.86 | 180.86 | 177.13 | 179.94 | 175.38 | 6,387,100 |
| 2026-01-30 | 177.84 | 180.09 | 175.14 | 179.44 | 174.89 | 8,239,200 |
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.