Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 145.31 | 145.54 | 143.17 | 144.33 | 139.40 | 6,200,300 |
| 2025-10-30 | 146.78 | 147.43 | 145.04 | 145.76 | 140.78 | 5,747,900 |
| 2025-10-29 | 149.24 | 150.14 | 146.39 | 146.77 | 141.76 | 7,637,100 |
| 2025-10-28 | 153.00 | 153.08 | 148.14 | 149.81 | 144.69 | 7,725,500 |
| 2025-10-27 | 156.84 | 156.86 | 152.93 | 153.21 | 147.98 | 10,233,700 |
| 2025-10-24 | 158.08 | 158.62 | 157.38 | 157.62 | 152.23 | 6,303,600 |
| 2025-10-23 | 157.94 | 159.11 | 156.35 | 157.70 | 152.31 | 8,147,000 |
| 2025-10-22 | 151.87 | 156.96 | 151.00 | 156.86 | 151.50 | 12,741,400 |
| 2025-10-21 | 154.67 | 155.93 | 142.33 | 152.00 | 146.81 | 28,418,100 |
| 2025-10-20 | 158.16 | 160.70 | 157.18 | 158.06 | 152.66 | 7,779,200 |
| 2025-10-17 | 157.03 | 158.98 | 156.87 | 158.06 | 152.66 | 5,371,900 |
| 2025-10-16 | 158.69 | 158.69 | 155.68 | 155.98 | 150.65 | 5,110,000 |
| 2025-10-15 | 157.84 | 159.95 | 157.45 | 157.73 | 152.34 | 4,683,500 |
| 2025-10-14 | 158.43 | 161.15 | 157.94 | 159.07 | 153.64 | 6,198,900 |
| 2025-10-13 | 158.50 | 159.53 | 156.61 | 159.47 | 154.02 | 5,684,200 |
| 2025-10-10 | 157.37 | 161.54 | 156.96 | 160.47 | 154.99 | 6,542,800 |
| 2025-10-09 | 155.28 | 156.88 | 153.51 | 156.85 | 151.49 | 4,455,400 |
| 2025-10-08 | 154.46 | 155.34 | 152.17 | 155.27 | 149.97 | 6,368,200 |
| 2025-10-07 | 153.50 | 155.14 | 152.31 | 154.55 | 149.27 | 6,789,300 |
| 2025-10-06 | 152.14 | 153.65 | 150.88 | 153.54 | 148.29 | 7,071,400 |
| 2025-10-03 | 155.80 | 156.40 | 151.15 | 153.27 | 148.03 | 11,151,500 |
| 2025-10-02 | 160.54 | 162.13 | 157.56 | 157.91 | 151.10 | 6,930,000 |
| 2025-10-01 | 162.87 | 164.06 | 158.45 | 160.86 | 153.92 | 8,633,700 |
| 2025-09-30 | 162.90 | 163.60 | 161.69 | 162.20 | 155.20 | 6,401,100 |
| 2025-09-29 | 164.53 | 164.99 | 162.50 | 162.99 | 155.96 | 6,953,900 |
| 2025-09-26 | 164.65 | 164.97 | 163.00 | 164.89 | 157.77 | 3,736,100 |
| 2025-09-25 | 164.44 | 165.26 | 163.32 | 164.00 | 156.92 | 4,295,600 |
| 2025-09-24 | 163.54 | 164.82 | 162.76 | 163.00 | 155.97 | 6,373,200 |
| 2025-09-23 | 161.87 | 164.17 | 161.01 | 163.77 | 156.70 | 4,622,100 |
| 2025-09-22 | 162.18 | 163.46 | 159.91 | 161.98 | 154.99 | 5,735,000 |
| 2025-09-19 | 162.42 | 163.79 | 161.33 | 162.95 | 155.92 | 10,489,000 |
| 2025-09-18 | 163.99 | 164.72 | 161.12 | 161.76 | 154.78 | 6,547,700 |
| 2025-09-17 | 163.79 | 167.08 | 163.34 | 166.30 | 159.12 | 5,590,800 |
| 2025-09-16 | 162.03 | 164.37 | 161.43 | 162.96 | 155.93 | 6,281,200 |
| 2025-09-15 | 165.51 | 165.51 | 161.47 | 161.64 | 154.66 | 5,584,100 |
| 2025-09-12 | 167.32 | 168.80 | 165.10 | 166.11 | 158.94 | 3,691,500 |
| 2025-09-11 | 165.90 | 169.86 | 165.20 | 167.90 | 160.65 | 4,800,300 |
| 2025-09-10 | 164.78 | 165.83 | 164.02 | 165.31 | 158.18 | 3,979,500 |
| 2025-09-09 | 162.13 | 165.04 | 161.10 | 164.74 | 157.63 | 3,845,800 |
| 2025-09-08 | 161.66 | 162.79 | 159.57 | 162.72 | 155.70 | 6,055,800 |
| 2025-09-05 | 161.47 | 162.06 | 160.07 | 161.55 | 154.58 | 4,056,700 |
| 2025-09-04 | 162.16 | 164.50 | 159.79 | 161.15 | 154.20 | 7,839,100 |
| 2025-09-03 | 165.70 | 166.90 | 161.16 | 163.22 | 156.18 | 7,329,600 |
| 2025-09-02 | 166.57 | 168.04 | 163.38 | 167.40 | 160.18 | 6,013,500 |
| 2025-08-29 | 166.41 | 167.29 | 165.17 | 167.13 | 159.92 | 5,358,000 |
| 2025-08-28 | 164.06 | 166.27 | 161.96 | 165.77 | 158.62 | 7,297,800 |
| 2025-08-27 | 165.90 | 166.02 | 163.93 | 164.19 | 157.10 | 5,164,400 |
| 2025-08-26 | 167.34 | 167.58 | 165.53 | 166.68 | 159.49 | 5,854,900 |
| 2025-08-25 | 171.76 | 171.94 | 166.83 | 167.37 | 160.15 | 4,872,800 |
| 2025-08-22 | 174.77 | 175.23 | 170.05 | 171.75 | 164.34 | 4,760,900 |
| 2025-08-21 | 173.00 | 174.88 | 172.75 | 174.49 | 166.96 | 4,397,800 |
| 2025-08-20 | 170.00 | 173.17 | 169.21 | 172.85 | 165.39 | 5,089,200 |
| 2025-08-19 | 166.35 | 169.09 | 166.30 | 168.77 | 161.49 | 4,114,100 |
| 2025-08-18 | 165.94 | 167.30 | 165.38 | 166.60 | 159.41 | 3,769,600 |
| 2025-08-15 | 165.26 | 166.82 | 164.19 | 166.19 | 159.02 | 4,027,600 |
| 2025-08-14 | 165.77 | 167.35 | 164.64 | 165.27 | 158.14 | 3,294,900 |
| 2025-08-13 | 168.32 | 168.35 | 164.56 | 165.88 | 158.72 | 5,021,300 |
| 2025-08-12 | 170.28 | 171.00 | 167.78 | 168.60 | 161.32 | 5,444,000 |
| 2025-08-11 | 170.70 | 171.22 | 166.39 | 170.32 | 162.97 | 5,349,600 |
| 2025-08-08 | 168.09 | 170.80 | 167.97 | 170.18 | 162.84 | 3,774,200 |
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.