Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 148.76 | 151.22 | 148.15 | 150.46 | 141.64 | 4,778,200 |
| 2025-02-13 | 149.08 | 149.97 | 148.03 | 149.18 | 140.44 | 5,758,600 |
| 2025-02-12 | 146.66 | 150.24 | 146.50 | 149.89 | 141.10 | 5,268,900 |
| 2025-02-11 | 146.57 | 148.53 | 145.50 | 147.98 | 139.31 | 4,989,600 |
| 2025-02-10 | 144.00 | 146.70 | 143.41 | 146.57 | 137.98 | 5,899,800 |
| 2025-02-07 | 145.50 | 145.65 | 143.80 | 144.41 | 135.95 | 7,207,500 |
| 2025-02-06 | 145.94 | 146.78 | 140.02 | 145.32 | 136.80 | 13,753,000 |
| 2025-02-05 | 130.80 | 131.52 | 130.31 | 130.98 | 123.30 | 8,403,500 |
| 2025-02-04 | 131.00 | 131.17 | 129.91 | 130.39 | 122.75 | 5,237,700 |
| 2025-02-03 | 128.91 | 131.04 | 128.25 | 130.39 | 122.75 | 5,633,200 |
| 2025-01-31 | 129.99 | 131.16 | 129.51 | 130.20 | 122.57 | 5,331,200 |
| 2025-01-30 | 130.06 | 130.49 | 129.05 | 130.32 | 122.68 | 3,241,700 |
| 2025-01-29 | 129.31 | 130.73 | 129.18 | 129.59 | 121.99 | 3,869,400 |
| 2025-01-28 | 129.39 | 131.09 | 128.32 | 128.96 | 121.40 | 5,102,100 |
| 2025-01-27 | 129.17 | 131.36 | 128.63 | 130.43 | 122.78 | 7,645,000 |
| 2025-01-24 | 125.59 | 127.41 | 125.53 | 127.28 | 119.82 | 3,685,700 |
| 2025-01-23 | 122.92 | 125.48 | 122.76 | 125.43 | 118.08 | 5,375,300 |
| 2025-01-22 | 123.46 | 123.55 | 122.37 | 122.89 | 115.69 | 4,431,200 |
| 2025-01-21 | 122.38 | 124.19 | 122.22 | 123.81 | 116.55 | 5,963,600 |
| 2025-01-17 | 119.85 | 122.19 | 119.30 | 121.59 | 114.46 | 5,170,100 |
| 2025-01-16 | 118.84 | 120.46 | 118.31 | 119.80 | 112.78 | 7,855,800 |
| 2025-01-15 | 118.05 | 119.19 | 117.18 | 118.51 | 111.56 | 5,374,200 |
| 2025-01-14 | 117.78 | 118.57 | 117.28 | 118.47 | 111.53 | 3,942,600 |
| 2025-01-13 | 117.00 | 117.77 | 116.12 | 117.55 | 110.66 | 5,676,900 |
| 2025-01-10 | 120.00 | 120.64 | 116.98 | 117.15 | 110.28 | 5,365,200 |
| 2025-01-08 | 120.86 | 121.92 | 120.00 | 121.86 | 114.72 | 3,569,400 |
| 2025-01-07 | 120.99 | 121.91 | 120.64 | 121.40 | 114.28 | 4,933,300 |
| 2025-01-06 | 122.11 | 122.92 | 120.67 | 121.00 | 113.91 | 4,993,600 |
| 2025-01-03 | 121.51 | 122.32 | 121.14 | 122.02 | 114.87 | 3,350,100 |
| 2025-01-02 | 121.34 | 122.14 | 120.25 | 121.10 | 114.00 | 3,388,700 |
| 2024-12-31 | 120.44 | 120.83 | 119.95 | 120.35 | 113.30 | 4,397,800 |
| 2024-12-30 | 121.07 | 121.21 | 119.33 | 120.01 | 112.98 | 3,336,400 |
| 2024-12-27 | 121.65 | 121.98 | 120.90 | 121.45 | 114.33 | 3,923,500 |
| 2024-12-26 | 121.49 | 122.32 | 121.20 | 121.71 | 114.58 | 2,425,600 |
| 2024-12-24 | 123.48 | 124.10 | 122.56 | 122.91 | 114.43 | 2,806,600 |
| 2024-12-23 | 123.72 | 123.98 | 122.06 | 123.78 | 115.24 | 3,697,100 |
| 2024-12-20 | 122.50 | 124.77 | 122.21 | 124.22 | 115.65 | 10,267,400 |
| 2024-12-19 | 124.38 | 124.69 | 122.04 | 122.17 | 113.75 | 6,985,400 |
| 2024-12-18 | 125.30 | 125.84 | 124.46 | 124.55 | 115.96 | 4,719,800 |
| 2024-12-17 | 125.33 | 126.56 | 125.28 | 126.04 | 117.35 | 5,275,900 |
| 2024-12-16 | 127.07 | 127.47 | 125.83 | 125.94 | 117.26 | 5,439,100 |
| 2024-12-13 | 126.31 | 127.80 | 126.09 | 126.62 | 117.89 | 3,233,100 |
| 2024-12-12 | 127.73 | 128.00 | 126.36 | 127.00 | 118.24 | 5,144,700 |
| 2024-12-11 | 129.54 | 129.75 | 126.33 | 126.82 | 118.08 | 10,141,600 |
| 2024-12-10 | 127.96 | 129.50 | 127.73 | 128.98 | 120.09 | 3,790,900 |
| 2024-12-09 | 130.30 | 131.07 | 127.91 | 128.71 | 119.83 | 4,759,500 |
| 2024-12-06 | 132.20 | 132.20 | 130.41 | 130.56 | 121.56 | 4,212,500 |
| 2024-12-05 | 131.29 | 133.20 | 130.97 | 132.49 | 123.35 | 4,186,300 |
| 2024-12-04 | 130.36 | 130.85 | 128.92 | 130.48 | 121.48 | 4,661,200 |
| 2024-12-03 | 131.69 | 131.95 | 129.29 | 129.69 | 120.75 | 4,739,400 |
| 2024-12-02 | 132.49 | 132.79 | 130.76 | 131.02 | 121.99 | 4,136,400 |
| 2024-11-29 | 131.64 | 133.24 | 131.43 | 133.06 | 123.88 | 3,255,600 |
| 2024-11-27 | 132.55 | 133.42 | 131.73 | 131.82 | 122.73 | 4,054,100 |
| 2024-11-26 | 130.73 | 132.94 | 130.53 | 132.28 | 123.16 | 3,462,700 |
| 2024-11-25 | 130.67 | 131.10 | 129.16 | 130.71 | 121.70 | 4,364,100 |
| 2024-11-22 | 131.74 | 131.81 | 129.83 | 129.99 | 121.03 | 4,108,200 |
| 2024-11-21 | 130.50 | 132.12 | 130.41 | 131.21 | 122.16 | 3,605,100 |
| 2024-11-20 | 129.62 | 131.24 | 128.80 | 130.39 | 121.40 | 4,172,700 |
| 2024-11-19 | 131.22 | 131.42 | 128.78 | 129.54 | 120.61 | 5,482,600 |
| 2024-11-18 | 129.66 | 131.96 | 128.81 | 131.72 | 122.64 | 4,906,900 |
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.