Philip Morris International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	154.56	156.46	153.36	156.46	148.41	1,112
2025-05-22	154.94	154.94	154.00	154.12	146.19	79
2025-05-21	154.36	154.36	153.78	153.98	146.05	77
2025-05-20	154.00	155.00	154.00	154.16	146.22	484
2025-05-19	151.80	153.60	150.76	153.24	145.35	349
2025-05-16	150.82	151.96	150.76	151.96	144.14	224
2025-05-15	146.54	150.68	146.04	150.68	142.92	173
2025-05-14	146.50	147.02	145.70	146.62	139.07	2,050
2025-05-13	148.28	148.58	146.80	146.88	139.32	404
2025-05-12	152.00	153.58	146.76	148.96	141.29	940
2025-05-09	154.24	154.24	151.36	151.36	143.57	70
2025-05-08	156.38	156.42	151.00	152.26	144.42	757
2025-05-07	153.56	155.00	152.60	155.00	147.02	350
2025-05-06	153.74	153.74	151.92	153.12	145.24	442
2025-05-05	150.84	151.58	149.92	151.58	143.78	515
2025-05-02	150.58	151.00	149.86	150.48	142.73	953
2025-04-30	149.80	150.96	148.92	150.20	142.47	291
2025-04-29	148.64	150.00	147.78	149.30	141.61	194
2025-04-28	149.80	150.58	148.26	148.26	140.63	902
2025-04-25	150.20	151.16	149.34	149.68	141.97	1,786
2025-04-24	148.78	148.78	146.88	148.36	140.72	691
2025-04-23	146.00	150.22	143.82	147.96	140.34	773
2025-04-22	140.80	143.14	140.20	143.14	135.77	505
2025-04-17	142.86	144.18	140.90	143.38	136.00	366
2025-04-16	141.46	142.70	141.04	141.92	134.61	609
2025-04-15	139.44	140.66	138.32	140.58	133.34	855
2025-04-14	135.56	138.00	135.26	137.98	130.88	393
2025-04-11	133.22	136.24	131.68	135.28	128.32	2,760
2025-04-10	139.44	139.44	135.38	135.38	128.41	519
2025-04-09	132.86	135.00	132.86	133.32	126.46	338
2025-04-08	139.76	141.80	138.74	138.74	131.60	567
2025-04-07	139.30	139.40	133.46	137.46	130.38	8,033
2025-04-04	146.46	148.50	139.40	139.40	132.22	3,818
2025-04-03	141.50	146.70	139.00	146.02	138.50	649
2025-04-02	146.72	146.86	144.00	144.02	136.61	1,019
2025-04-01	147.46	147.58	145.60	146.12	138.60	1,190
2025-03-31	141.96	145.98	141.96	145.96	138.45	1,693
2025-03-28	142.98	144.16	142.92	142.92	135.56	115
2025-03-27	142.74	143.60	142.74	143.14	135.77	61
2025-03-26	141.00	142.94	140.94	142.94	135.58	105
2025-03-25	139.90	140.12	139.00	140.12	132.91	7,216
2025-03-24	140.22	141.10	140.18	140.18	132.96	694
2025-03-21	139.72	140.08	139.10	140.08	132.87	368
2025-03-20	140.50	140.92	140.30	140.32	133.10	348
2025-03-19	142.30	142.30	140.26	141.62	133.19	167
2025-03-18	143.00	143.00	141.50	142.64	134.15	675
2025-03-17	139.00	141.58	139.00	141.58	133.15	88
2025-03-14	139.50	139.50	138.22	138.22	129.99	189
2025-03-13	139.12	140.22	138.38	138.86	130.60	129
2025-03-12	139.44	139.44	138.40	139.00	130.73	296
2025-03-11	138.02	139.38	138.00	138.44	130.20	5,100
2025-03-10	138.44	139.84	137.24	139.38	131.08	181
2025-03-07	142.24	142.24	139.66	139.76	131.44	337
2025-03-06	141.72	141.92	139.56	141.38	132.97	684
2025-03-05	143.80	144.80	142.82	142.82	134.32	672
2025-03-04	152.00	152.00	148.18	148.18	139.36	522
2025-03-03	149.06	150.00	148.00	149.74	140.83	753
2025-02-28	147.54	148.92	147.54	147.92	139.12	1,027
2025-02-27	147.70	149.16	147.26	149.16	140.28	160
2025-02-26	150.02	150.34	148.08	148.54	139.70	509

← NewerPage 7 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	1.4232 USD
2026-06-25	1.3076 USD
2026-03-19	1.3076 USD
2025-12-29	1.3076 USD
2025-10-03	1.3076 USD
2025-06-27	1.2008 USD
2025-03-20	1.2008 USD
2024-12-27	1.2008 USD
2024-09-26	1.2008 USD
2024-06-21	1.1564 USD
2024-03-20	1.1564 USD
2023-12-20	1.1564 USD
2023-09-26	1.1564 USD
2023-06-22	1.1297 USD
2023-03-22	1.1297 USD
2022-12-21	1.1297 USD
2022-09-27	1.1297 USD
2022-06-30	1.1119 USD
2022-03-23	1.1119 USD
2021-12-22	1.1119 USD
2021-09-28	1.1119 USD
2021-06-24	1.0674 USD
2021-03-19	1.0674 USD
2020-12-22	1.0674 USD
2020-09-23	1.0674 USD
2020-06-19	1.0407 USD
2020-03-20	1.0407 USD
2019-12-18	1.0407 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.