Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 178.71 | 180.25 | 177.03 | 177.89 | 173.38 | 7,578,900 |
| 2026-01-28 | 178.11 | 181.00 | 177.38 | 178.59 | 174.06 | 4,398,800 |
| 2026-01-27 | 175.97 | 179.31 | 174.67 | 178.88 | 174.34 | 3,887,500 |
| 2026-01-26 | 173.50 | 176.08 | 173.11 | 175.76 | 171.30 | 5,300,200 |
| 2026-01-23 | 170.07 | 173.25 | 168.74 | 173.02 | 168.63 | 5,035,800 |
| 2026-01-22 | 169.08 | 170.16 | 167.00 | 170.05 | 165.74 | 4,060,500 |
| 2026-01-21 | 167.50 | 169.02 | 163.13 | 168.81 | 164.53 | 5,897,800 |
| 2026-01-20 | 170.93 | 171.62 | 166.99 | 167.18 | 162.94 | 5,942,700 |
| 2026-01-16 | 171.67 | 174.28 | 170.77 | 173.62 | 169.22 | 5,068,200 |
| 2026-01-15 | 170.34 | 174.01 | 170.03 | 172.56 | 168.18 | 4,997,000 |
| 2026-01-14 | 166.65 | 171.33 | 166.57 | 171.08 | 166.74 | 6,383,000 |
| 2026-01-13 | 164.65 | 166.76 | 163.31 | 165.85 | 161.64 | 3,983,200 |
| 2026-01-12 | 162.88 | 165.33 | 162.33 | 165.16 | 160.97 | 6,045,200 |
| 2026-01-09 | 159.18 | 162.78 | 159.18 | 162.61 | 158.49 | 4,371,100 |
| 2026-01-08 | 155.83 | 159.43 | 155.51 | 158.81 | 154.78 | 3,667,900 |
| 2026-01-07 | 155.01 | 156.42 | 153.71 | 155.15 | 151.22 | 6,114,100 |
| 2026-01-06 | 159.77 | 160.20 | 155.14 | 155.16 | 151.23 | 5,223,400 |
| 2026-01-05 | 159.00 | 160.45 | 155.30 | 159.86 | 155.81 | 8,234,300 |
| 2026-01-02 | 160.26 | 162.15 | 159.21 | 160.30 | 156.24 | 3,938,000 |
| 2025-12-31 | 161.49 | 161.99 | 160.29 | 160.40 | 156.33 | 2,590,500 |
| 2025-12-30 | 161.60 | 162.38 | 161.17 | 161.95 | 157.84 | 2,900,100 |
| 2025-12-29 | 161.05 | 162.28 | 160.28 | 161.94 | 157.83 | 3,626,500 |
| 2025-12-26 | 161.17 | 162.62 | 160.89 | 161.05 | 156.97 | 3,795,300 |
| 2025-12-24 | 162.26 | 163.70 | 161.92 | 162.64 | 157.08 | 1,754,400 |
| 2025-12-23 | 159.37 | 162.32 | 159.27 | 162.06 | 156.52 | 4,728,100 |
| 2025-12-22 | 157.01 | 161.18 | 156.99 | 159.70 | 154.24 | 7,391,500 |
| 2025-12-19 | 157.24 | 159.85 | 156.65 | 156.84 | 151.48 | 18,081,100 |
| 2025-12-18 | 158.29 | 159.01 | 156.49 | 157.31 | 151.94 | 5,386,400 |
| 2025-12-17 | 157.50 | 159.56 | 156.77 | 158.61 | 153.19 | 8,460,800 |
| 2025-12-16 | 158.75 | 159.87 | 157.48 | 157.95 | 152.55 | 5,953,600 |
| 2025-12-15 | 154.10 | 159.27 | 153.53 | 158.41 | 153.00 | 7,020,500 |
| 2025-12-12 | 151.00 | 153.72 | 149.51 | 153.65 | 148.40 | 5,781,800 |
| 2025-12-11 | 150.99 | 152.64 | 150.42 | 150.95 | 145.79 | 4,130,200 |
| 2025-12-10 | 150.05 | 150.59 | 148.21 | 149.77 | 144.65 | 9,023,100 |
| 2025-12-09 | 149.19 | 150.89 | 148.03 | 150.37 | 145.23 | 5,065,200 |
| 2025-12-08 | 147.56 | 149.87 | 146.65 | 148.29 | 143.22 | 6,657,700 |
| 2025-12-05 | 148.21 | 148.92 | 147.30 | 147.81 | 142.76 | 5,456,200 |
| 2025-12-04 | 150.80 | 151.71 | 146.35 | 148.58 | 143.50 | 8,566,200 |
| 2025-12-03 | 155.13 | 155.56 | 151.56 | 151.71 | 146.53 | 3,827,200 |
| 2025-12-02 | 156.05 | 156.38 | 153.43 | 154.62 | 149.34 | 4,771,300 |
| 2025-12-01 | 157.36 | 157.99 | 155.51 | 156.15 | 150.82 | 3,453,900 |
| 2025-11-28 | 155.30 | 157.53 | 155.30 | 157.48 | 152.10 | 1,878,300 |
| 2025-11-26 | 157.94 | 158.22 | 156.29 | 156.49 | 151.14 | 4,172,200 |
| 2025-11-25 | 152.68 | 158.23 | 152.40 | 157.41 | 152.03 | 7,287,100 |
| 2025-11-24 | 154.01 | 155.17 | 150.09 | 151.06 | 145.90 | 13,674,800 |
| 2025-11-21 | 156.39 | 157.79 | 154.41 | 155.24 | 149.94 | 6,834,600 |
| 2025-11-20 | 155.57 | 156.29 | 154.13 | 155.65 | 150.33 | 4,021,200 |
| 2025-11-19 | 155.51 | 156.67 | 154.00 | 155.61 | 150.29 | 4,343,200 |
| 2025-11-18 | 154.12 | 157.62 | 152.81 | 155.85 | 150.53 | 5,144,000 |
| 2025-11-17 | 154.92 | 154.92 | 151.77 | 152.76 | 147.54 | 4,709,000 |
| 2025-11-14 | 155.25 | 155.55 | 152.82 | 155.43 | 150.12 | 3,529,300 |
| 2025-11-13 | 155.69 | 156.06 | 153.00 | 155.15 | 149.85 | 5,293,300 |
| 2025-11-12 | 156.25 | 157.35 | 155.50 | 155.56 | 150.25 | 4,781,900 |
| 2025-11-11 | 155.42 | 157.51 | 155.27 | 156.80 | 151.44 | 3,570,100 |
| 2025-11-10 | 152.10 | 155.16 | 151.35 | 155.07 | 149.77 | 4,976,900 |
| 2025-11-07 | 151.25 | 153.52 | 149.37 | 153.39 | 148.15 | 7,365,000 |
| 2025-11-06 | 148.47 | 150.88 | 147.34 | 149.90 | 144.78 | 7,315,100 |
| 2025-11-05 | 148.19 | 150.43 | 147.25 | 148.40 | 143.33 | 5,928,400 |
| 2025-11-04 | 145.74 | 147.77 | 144.22 | 147.66 | 142.62 | 5,712,900 |
| 2025-11-03 | 143.50 | 145.12 | 142.11 | 144.60 | 139.66 | 5,056,100 |
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.