Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 151.25 | 153.52 | 149.37 | 153.39 | 148.15 | 7,365,000 |
| 2025-11-06 | 148.47 | 150.88 | 147.34 | 149.90 | 144.78 | 7,315,100 |
| 2025-11-05 | 148.19 | 150.43 | 147.25 | 148.40 | 143.33 | 5,928,400 |
| 2025-11-04 | 145.74 | 147.77 | 144.22 | 147.66 | 142.62 | 5,712,900 |
| 2025-11-03 | 143.50 | 145.12 | 142.11 | 144.60 | 139.66 | 5,056,100 |
| 2025-10-31 | 145.31 | 145.54 | 143.17 | 144.33 | 139.40 | 6,200,300 |
| 2025-10-30 | 146.78 | 147.43 | 145.04 | 145.76 | 140.78 | 5,747,900 |
| 2025-10-29 | 149.24 | 150.14 | 146.39 | 146.77 | 141.76 | 7,637,100 |
| 2025-10-28 | 153.00 | 153.08 | 148.14 | 149.81 | 144.69 | 7,725,500 |
| 2025-10-27 | 156.84 | 156.86 | 152.93 | 153.21 | 147.98 | 10,233,700 |
| 2025-10-24 | 158.08 | 158.62 | 157.38 | 157.62 | 152.23 | 6,303,600 |
| 2025-10-23 | 157.94 | 159.11 | 156.35 | 157.70 | 152.31 | 8,147,000 |
| 2025-10-22 | 151.87 | 156.96 | 151.00 | 156.86 | 151.50 | 12,741,400 |
← NewerPage 5 of 5 · 253 trading days
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.