Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 128.39 | 130.15 | 128.34 | 128.59 | 119.72 | 9,066,000 |
| 2024-11-14 | 124.00 | 128.36 | 123.83 | 128.20 | 119.36 | 6,851,800 |
| 2024-11-13 | 124.85 | 126.42 | 124.21 | 125.24 | 116.60 | 4,935,800 |
| 2024-11-12 | 125.82 | 125.90 | 123.85 | 124.22 | 115.65 | 3,837,100 |
| 2024-11-11 | 125.90 | 126.97 | 124.80 | 124.95 | 116.33 | 5,101,500 |
| 2024-11-08 | 124.45 | 126.82 | 123.56 | 126.24 | 117.54 | 6,364,900 |
| 2024-11-07 | 126.53 | 126.90 | 123.68 | 123.78 | 115.24 | 10,545,500 |
| 2024-11-06 | 132.98 | 132.98 | 125.14 | 125.31 | 116.67 | 10,222,800 |
| 2024-11-05 | 130.73 | 132.33 | 130.27 | 132.19 | 123.07 | 3,333,500 |
| 2024-11-04 | 131.23 | 131.64 | 129.68 | 130.33 | 121.34 | 3,916,000 |
| 2024-11-01 | 132.66 | 133.27 | 130.33 | 130.65 | 121.64 | 5,833,200 |
| 2024-10-31 | 132.25 | 134.15 | 131.87 | 132.70 | 123.55 | 5,666,600 |
| 2024-10-30 | 131.57 | 132.30 | 131.00 | 132.11 | 123.00 | 4,385,800 |
| 2024-10-29 | 130.30 | 132.13 | 130.12 | 131.57 | 122.50 | 5,500,500 |
| 2024-10-28 | 129.63 | 130.54 | 128.74 | 130.50 | 121.50 | 5,525,900 |
| 2024-10-25 | 133.01 | 133.27 | 129.57 | 129.86 | 120.91 | 3,888,300 |
| 2024-10-24 | 131.89 | 132.91 | 131.34 | 132.80 | 123.64 | 5,378,900 |
| 2024-10-23 | 129.98 | 131.41 | 129.03 | 131.41 | 122.35 | 6,993,400 |
| 2024-10-22 | 123.32 | 131.97 | 123.22 | 131.41 | 122.35 | 14,411,800 |
| 2024-10-21 | 120.19 | 120.44 | 118.52 | 118.96 | 110.76 | 5,595,500 |
| 2024-10-18 | 120.06 | 120.76 | 119.25 | 120.21 | 111.92 | 4,046,000 |
| 2024-10-17 | 120.90 | 121.06 | 119.83 | 120.14 | 111.86 | 2,929,200 |
| 2024-10-16 | 120.13 | 120.99 | 119.81 | 120.89 | 112.55 | 2,794,200 |
| 2024-10-15 | 120.28 | 121.32 | 120.03 | 120.42 | 112.12 | 5,496,700 |
| 2024-10-14 | 120.01 | 120.39 | 119.58 | 120.08 | 111.80 | 3,719,400 |
| 2024-10-11 | 119.65 | 120.17 | 119.03 | 120.10 | 111.82 | 2,630,100 |
| 2024-10-10 | 120.62 | 121.58 | 119.13 | 119.39 | 111.16 | 3,606,700 |
| 2024-10-09 | 118.81 | 120.29 | 118.71 | 120.18 | 111.89 | 3,212,400 |
| 2024-10-08 | 119.24 | 119.58 | 118.25 | 118.80 | 110.61 | 3,522,000 |
| 2024-10-07 | 118.91 | 118.96 | 118.28 | 118.91 | 110.71 | 5,110,300 |
| 2024-10-04 | 117.74 | 119.11 | 117.53 | 119.10 | 110.89 | 4,124,500 |
| 2024-10-03 | 119.27 | 119.60 | 117.80 | 118.38 | 110.22 | 4,523,200 |
| 2024-10-02 | 120.30 | 120.37 | 119.27 | 119.60 | 111.35 | 3,425,000 |
| 2024-10-01 | 121.50 | 121.96 | 120.33 | 120.59 | 112.27 | 5,466,100 |
| 2024-09-30 | 121.30 | 121.77 | 120.55 | 121.40 | 113.03 | 6,947,900 |
| 2024-09-27 | 121.12 | 121.49 | 120.56 | 120.62 | 112.30 | 6,046,600 |
| 2024-09-26 | 120.20 | 121.43 | 119.70 | 120.85 | 112.52 | 6,350,900 |
| 2024-09-25 | 121.90 | 122.76 | 121.04 | 121.69 | 112.04 | 6,474,000 |
| 2024-09-24 | 120.42 | 121.57 | 120.13 | 121.21 | 111.60 | 4,056,900 |
| 2024-09-23 | 120.93 | 121.60 | 120.42 | 121.09 | 111.49 | 4,638,800 |
| 2024-09-20 | 119.50 | 120.85 | 119.16 | 120.79 | 111.21 | 18,374,400 |
| 2024-09-19 | 120.60 | 120.76 | 119.40 | 119.74 | 110.25 | 7,688,600 |
| 2024-09-18 | 122.91 | 123.00 | 120.39 | 120.96 | 111.37 | 9,398,600 |
| 2024-09-17 | 124.80 | 125.08 | 122.07 | 123.23 | 113.46 | 6,345,000 |
| 2024-09-16 | 126.15 | 126.99 | 125.34 | 125.97 | 115.98 | 5,549,500 |
| 2024-09-13 | 124.92 | 125.87 | 124.46 | 125.62 | 115.66 | 3,779,600 |
| 2024-09-12 | 125.00 | 125.50 | 123.30 | 124.65 | 114.77 | 6,055,300 |
| 2024-09-11 | 126.50 | 126.50 | 124.22 | 125.26 | 115.33 | 4,506,100 |
| 2024-09-10 | 127.36 | 127.91 | 125.63 | 126.75 | 116.70 | 4,921,900 |
| 2024-09-09 | 125.72 | 128.22 | 125.72 | 127.45 | 117.35 | 4,497,500 |
| 2024-09-06 | 125.06 | 126.45 | 125.00 | 125.81 | 115.84 | 8,412,600 |
| 2024-09-05 | 126.88 | 127.45 | 125.03 | 125.18 | 115.26 | 5,638,200 |
| 2024-09-04 | 126.00 | 127.41 | 125.29 | 126.61 | 116.57 | 5,340,700 |
| 2024-09-03 | 123.57 | 126.19 | 123.21 | 125.71 | 115.74 | 6,352,600 |
| 2024-08-30 | 122.73 | 123.45 | 122.32 | 123.29 | 113.52 | 5,602,900 |
| 2024-08-29 | 122.86 | 122.86 | 121.76 | 122.55 | 112.83 | 3,619,400 |
| 2024-08-28 | 122.65 | 123.05 | 121.95 | 122.57 | 112.85 | 4,430,000 |
| 2024-08-27 | 121.76 | 122.55 | 121.29 | 122.41 | 112.70 | 3,511,600 |
| 2024-08-26 | 120.03 | 121.60 | 120.03 | 121.25 | 111.64 | 3,061,700 |
| 2024-08-23 | 120.10 | 120.27 | 119.57 | 120.15 | 110.62 | 2,896,500 |
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.