Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 166.94 | 168.55 | 166.10 | 168.17 | 160.91 | 3,475,500 |
| 2025-08-06 | 165.05 | 168.37 | 164.26 | 166.99 | 159.78 | 5,915,400 |
| 2025-08-05 | 162.91 | 165.11 | 162.72 | 164.14 | 157.06 | 4,643,000 |
| 2025-08-04 | 163.69 | 164.71 | 162.34 | 162.99 | 155.96 | 5,187,500 |
| 2025-08-01 | 165.35 | 167.93 | 162.89 | 162.96 | 155.93 | 7,554,100 |
| 2025-07-31 | 161.79 | 165.07 | 161.07 | 164.05 | 156.97 | 10,607,200 |
| 2025-07-30 | 162.47 | 164.50 | 162.06 | 162.17 | 155.17 | 7,778,700 |
| 2025-07-29 | 158.47 | 162.85 | 157.83 | 162.75 | 155.73 | 9,429,100 |
| 2025-07-28 | 159.60 | 160.60 | 155.70 | 157.77 | 150.96 | 8,676,900 |
| 2025-07-25 | 161.36 | 163.05 | 160.73 | 160.92 | 153.98 | 4,544,600 |
| 2025-07-24 | 164.94 | 164.94 | 160.52 | 161.08 | 154.13 | 7,239,000 |
| 2025-07-23 | 163.00 | 165.45 | 161.24 | 164.67 | 157.56 | 9,895,100 |
| 2025-07-22 | 169.62 | 170.20 | 162.74 | 165.27 | 158.14 | 19,831,800 |
| 2025-07-21 | 178.00 | 181.31 | 177.54 | 180.48 | 172.69 | 5,126,700 |
| 2025-07-18 | 179.47 | 179.65 | 178.11 | 178.73 | 171.02 | 4,650,500 |
| 2025-07-17 | 183.03 | 183.32 | 178.16 | 179.17 | 171.44 | 6,941,400 |
| 2025-07-16 | 180.83 | 183.99 | 179.25 | 183.27 | 175.36 | 5,382,400 |
| 2025-07-15 | 180.56 | 181.38 | 179.29 | 180.92 | 173.11 | 4,323,800 |
| 2025-07-14 | 181.00 | 181.50 | 179.40 | 180.75 | 172.95 | 5,598,600 |
| 2025-07-11 | 179.96 | 180.22 | 178.09 | 179.91 | 172.15 | 3,430,700 |
| 2025-07-10 | 178.40 | 181.14 | 176.95 | 180.99 | 173.18 | 5,212,100 |
| 2025-07-09 | 179.57 | 179.60 | 176.30 | 177.98 | 170.30 | 3,821,300 |
| 2025-07-08 | 179.91 | 181.00 | 177.15 | 177.72 | 170.05 | 4,177,700 |
| 2025-07-07 | 179.36 | 181.47 | 178.24 | 181.20 | 173.38 | 4,653,700 |
| 2025-07-03 | 175.95 | 178.88 | 175.30 | 178.88 | 171.16 | 2,734,100 |
| 2025-07-02 | 176.35 | 178.12 | 175.13 | 175.91 | 168.32 | 5,572,600 |
| 2025-07-01 | 182.74 | 183.83 | 176.35 | 177.53 | 169.87 | 5,176,300 |
| 2025-06-30 | 181.00 | 182.47 | 180.03 | 182.13 | 174.27 | 5,254,100 |
| 2025-06-27 | 178.82 | 181.30 | 178.20 | 181.03 | 173.22 | 7,053,300 |
| 2025-06-26 | 180.85 | 181.19 | 179.33 | 180.66 | 171.57 | 5,847,500 |
| 2025-06-25 | 183.31 | 183.70 | 179.18 | 179.60 | 170.57 | 5,113,000 |
| 2025-06-24 | 184.57 | 184.97 | 183.70 | 184.49 | 175.21 | 3,184,200 |
| 2025-06-23 | 183.57 | 185.47 | 183.30 | 184.95 | 175.65 | 4,308,700 |
| 2025-06-20 | 182.22 | 183.50 | 181.71 | 183.29 | 174.07 | 10,765,200 |
| 2025-06-18 | 183.82 | 184.60 | 182.34 | 182.61 | 173.42 | 6,063,400 |
| 2025-06-17 | 182.62 | 184.54 | 181.63 | 183.46 | 174.23 | 7,427,900 |
| 2025-06-16 | 183.91 | 186.69 | 181.56 | 183.29 | 174.07 | 5,188,000 |
| 2025-06-13 | 184.02 | 185.16 | 183.26 | 184.33 | 175.06 | 5,505,800 |
| 2025-06-12 | 183.82 | 184.10 | 181.63 | 184.10 | 174.84 | 5,621,300 |
| 2025-06-11 | 179.11 | 183.42 | 178.60 | 183.37 | 174.15 | 3,947,300 |
| 2025-06-10 | 180.59 | 181.29 | 178.80 | 179.03 | 170.02 | 3,225,500 |
| 2025-06-09 | 181.22 | 181.22 | 178.77 | 180.63 | 171.54 | 3,114,500 |
| 2025-06-06 | 181.67 | 182.52 | 181.04 | 181.73 | 172.59 | 2,647,300 |
| 2025-06-05 | 181.16 | 182.59 | 179.91 | 181.96 | 172.81 | 3,570,700 |
| 2025-06-04 | 182.60 | 182.61 | 178.28 | 180.66 | 171.57 | 5,684,800 |
| 2025-06-03 | 182.20 | 183.94 | 179.42 | 182.37 | 173.20 | 4,940,400 |
| 2025-06-02 | 179.87 | 182.83 | 179.51 | 182.75 | 173.56 | 4,627,400 |
| 2025-05-30 | 178.02 | 181.36 | 177.58 | 180.59 | 171.51 | 8,506,100 |
| 2025-05-29 | 176.51 | 178.18 | 174.93 | 177.87 | 168.92 | 5,727,300 |
| 2025-05-28 | 178.28 | 179.46 | 177.88 | 178.79 | 169.80 | 3,286,500 |
| 2025-05-27 | 178.19 | 179.83 | 177.51 | 179.23 | 170.21 | 5,847,700 |
| 2025-05-23 | 175.68 | 178.70 | 175.68 | 178.19 | 169.23 | 6,164,700 |
| 2025-05-22 | 174.64 | 176.22 | 173.16 | 175.23 | 166.41 | 4,768,900 |
| 2025-05-21 | 174.00 | 175.34 | 173.63 | 174.64 | 165.85 | 6,245,300 |
| 2025-05-20 | 173.00 | 174.60 | 172.75 | 174.12 | 165.36 | 3,787,600 |
| 2025-05-19 | 171.01 | 173.39 | 170.51 | 173.17 | 164.46 | 3,879,700 |
| 2025-05-16 | 169.33 | 170.60 | 168.37 | 170.44 | 161.87 | 3,803,500 |
| 2025-05-15 | 165.26 | 169.60 | 164.95 | 169.14 | 160.63 | 4,959,500 |
| 2025-05-14 | 163.44 | 165.62 | 162.93 | 164.03 | 155.78 | 4,953,000 |
| 2025-05-13 | 164.97 | 165.29 | 163.60 | 163.82 | 155.58 | 5,941,100 |
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.