Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 165.64 | 166.60 | 162.37 | 164.83 | 156.54 | 10,006,500 |
| 2025-05-09 | 171.71 | 171.71 | 169.38 | 169.70 | 161.16 | 4,733,400 |
| 2025-05-08 | 174.24 | 174.96 | 170.28 | 172.00 | 163.35 | 5,635,100 |
| 2025-05-07 | 173.51 | 176.49 | 173.15 | 175.36 | 166.54 | 6,685,500 |
| 2025-05-06 | 172.78 | 174.21 | 172.16 | 174.08 | 165.32 | 4,082,000 |
| 2025-05-05 | 171.18 | 173.72 | 170.00 | 173.19 | 164.48 | 4,545,100 |
| 2025-05-02 | 170.40 | 171.49 | 169.75 | 170.86 | 162.26 | 4,451,100 |
| 2025-05-01 | 169.59 | 171.07 | 168.89 | 170.05 | 161.50 | 4,885,900 |
| 2025-04-30 | 171.54 | 172.03 | 169.02 | 171.36 | 162.74 | 6,454,400 |
| 2025-04-29 | 168.11 | 171.10 | 167.77 | 170.26 | 161.69 | 5,346,500 |
| 2025-04-28 | 170.29 | 170.52 | 168.14 | 169.17 | 160.66 | 6,153,300 |
| 2025-04-25 | 170.96 | 171.36 | 168.78 | 170.24 | 161.68 | 7,755,700 |
| 2025-04-24 | 168.33 | 170.51 | 166.46 | 170.07 | 161.51 | 8,564,900 |
| 2025-04-23 | 168.94 | 171.63 | 166.08 | 168.11 | 159.65 | 9,084,500 |
| 2025-04-22 | 163.29 | 164.69 | 161.93 | 164.11 | 155.85 | 9,509,700 |
| 2025-04-21 | 163.76 | 164.05 | 159.17 | 162.18 | 154.02 | 7,264,800 |
| 2025-04-17 | 161.30 | 165.00 | 161.30 | 163.21 | 155.00 | 7,546,400 |
| 2025-04-16 | 161.65 | 162.16 | 159.07 | 160.48 | 152.41 | 8,296,100 |
| 2025-04-15 | 158.54 | 161.04 | 156.85 | 160.09 | 152.04 | 6,007,200 |
| 2025-04-14 | 155.44 | 158.23 | 154.35 | 157.59 | 149.66 | 5,904,800 |
| 2025-04-11 | 151.88 | 155.28 | 151.30 | 153.89 | 146.15 | 6,460,900 |
| 2025-04-10 | 152.80 | 153.73 | 149.08 | 151.17 | 143.57 | 7,818,200 |
| 2025-04-09 | 148.63 | 152.94 | 146.15 | 151.80 | 144.16 | 10,278,500 |
| 2025-04-08 | 152.75 | 153.29 | 146.80 | 149.23 | 141.72 | 9,018,200 |
| 2025-04-07 | 147.17 | 152.83 | 145.08 | 151.23 | 143.62 | 9,984,300 |
| 2025-04-04 | 161.27 | 162.00 | 150.09 | 150.62 | 143.04 | 11,951,700 |
| 2025-04-03 | 159.44 | 163.08 | 158.25 | 162.07 | 153.92 | 10,581,500 |
| 2025-04-02 | 158.09 | 158.37 | 154.72 | 156.17 | 148.31 | 3,889,000 |
| 2025-04-01 | 158.50 | 158.68 | 156.74 | 158.09 | 150.14 | 4,429,100 |
| 2025-03-31 | 156.09 | 159.35 | 156.00 | 158.73 | 150.74 | 8,395,700 |
| 2025-03-28 | 155.09 | 156.11 | 153.54 | 155.16 | 147.35 | 4,333,600 |
| 2025-03-27 | 154.36 | 155.76 | 154.01 | 155.01 | 147.21 | 4,398,600 |
| 2025-03-26 | 152.00 | 154.77 | 151.96 | 154.33 | 146.57 | 4,320,300 |
| 2025-03-25 | 152.00 | 152.38 | 150.10 | 152.21 | 144.55 | 3,797,100 |
| 2025-03-24 | 152.00 | 152.98 | 150.74 | 151.55 | 143.93 | 6,070,400 |
| 2025-03-21 | 152.38 | 152.68 | 150.35 | 151.48 | 143.86 | 11,194,600 |
| 2025-03-20 | 152.71 | 153.04 | 151.46 | 152.47 | 144.80 | 5,016,200 |
| 2025-03-19 | 153.93 | 154.51 | 152.22 | 154.29 | 145.25 | 4,202,300 |
| 2025-03-18 | 155.50 | 157.00 | 153.59 | 153.84 | 144.82 | 8,021,600 |
| 2025-03-17 | 152.85 | 155.73 | 152.13 | 155.71 | 146.58 | 6,680,700 |
| 2025-03-14 | 150.55 | 152.02 | 149.80 | 151.88 | 142.98 | 5,541,400 |
| 2025-03-13 | 151.72 | 152.76 | 150.15 | 150.49 | 141.67 | 6,258,700 |
| 2025-03-12 | 151.84 | 152.55 | 150.31 | 151.32 | 142.45 | 5,180,800 |
| 2025-03-11 | 150.85 | 153.63 | 150.14 | 152.10 | 143.18 | 5,787,200 |
| 2025-03-10 | 151.36 | 151.66 | 149.65 | 150.59 | 141.76 | 11,848,700 |
| 2025-03-07 | 153.12 | 153.91 | 150.43 | 150.95 | 142.10 | 7,932,500 |
| 2025-03-06 | 152.97 | 154.11 | 151.64 | 153.55 | 144.55 | 5,354,300 |
| 2025-03-05 | 153.34 | 154.95 | 152.65 | 153.14 | 144.16 | 4,239,800 |
| 2025-03-04 | 158.48 | 159.51 | 153.81 | 153.95 | 144.93 | 6,242,900 |
| 2025-03-03 | 154.82 | 158.85 | 154.00 | 158.79 | 149.48 | 5,459,000 |
| 2025-02-28 | 155.36 | 156.04 | 153.33 | 155.28 | 146.18 | 9,654,800 |
| 2025-02-27 | 154.88 | 155.90 | 153.55 | 154.02 | 144.99 | 6,073,200 |
| 2025-02-26 | 157.40 | 158.39 | 154.28 | 154.74 | 145.67 | 6,865,100 |
| 2025-02-25 | 157.14 | 158.23 | 155.91 | 157.42 | 148.19 | 9,348,100 |
| 2025-02-24 | 154.40 | 156.63 | 154.18 | 156.28 | 147.12 | 8,687,700 |
| 2025-02-21 | 151.17 | 154.64 | 150.96 | 154.40 | 145.35 | 7,117,200 |
| 2025-02-20 | 148.53 | 152.53 | 148.34 | 151.57 | 142.69 | 7,431,500 |
| 2025-02-19 | 149.00 | 149.96 | 147.51 | 149.80 | 141.02 | 7,052,200 |
| 2025-02-18 | 149.80 | 150.76 | 148.65 | 148.80 | 140.08 | 7,986,900 |
| 2025-02-14 | 148.76 | 151.22 | 148.15 | 150.46 | 141.64 | 4,778,200 |
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.