Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	89.400	96.500	88.860	96.500	85.538	1,666
2024-02-14	89.170	96.500	88.840	96.500	85.538	4,444
2024-02-13	90.240	96.500	88.570	96.500	85.538	4,576
2024-02-12	89.150	96.500	89.010	96.500	85.538	2,692
2024-02-09	88.685	96.500	88.550	96.500	85.538	3,740
2024-02-08	90.000	96.500	87.000	96.500	85.538	12,582
2024-02-07	92.080	96.500	91.349	96.500	85.538	1,822
2024-02-06	91.630	96.500	91.140	96.500	85.538	1,820,459
2024-02-05	93.330	96.500	91.838	96.500	85.538	1,702
2024-02-02	92.786	96.500	91.976	96.500	85.538	863
2024-02-01	90.850	96.500	90.850	96.500	85.538	119,962
2024-01-31	91.860	96.500	91.000	96.500	85.538	2,253
2024-01-30	95.000	96.500	90.500	96.500	85.538	1,494
2024-01-29	90.875	96.500	90.875	96.500	85.538	748
2024-01-26	91.660	96.500	91.240	96.500	85.538	1,126
2024-01-25	90.930	96.500	90.900	96.500	85.538	2,281
2024-01-24	91.800	96.500	91.185	96.500	85.538	369,813
2024-01-23	92.000	96.500	90.550	96.500	85.538	436,829
2024-01-22	92.050	96.500	91.900	96.500	85.538	2,092
2024-01-19	93.190	96.500	91.775	96.500	85.538	1,012,688
2024-01-18	93.040	96.500	92.230	96.500	85.538	2,222
2024-01-17	94.060	96.500	93.440	96.500	85.538	854
2024-01-16	95.160	96.500	94.290	96.500	85.538	2,731
2024-01-12	96.142	96.500	95.190	96.500	85.538	676
2024-01-11	94.240	96.500	93.910	96.500	85.538	986
2024-01-10	95.590	96.500	93.609	96.500	85.538	22,542
2024-01-09	96.290	96.500	94.880	96.500	85.538	484,140
2024-01-08	95.890	96.558	95.890	96.500	85.538	399
2024-01-05	95.398	96.500	94.631	96.500	85.538	541
2024-01-04	95.730	96.811	95.730	96.500	85.538	3,483
2024-01-03	95.630	96.500	94.779	96.500	85.538	2,431
2024-01-02	93.740	96.500	93.240	96.500	85.538	1,764
2023-12-29	93.850	96.500	93.825	96.500	85.538	766
2023-12-28	93.520	96.500	93.480	96.500	85.538	1,205
2023-12-27	93.220	96.500	93.220	96.500	85.538	852
2023-12-22	92.830	96.500	92.800	96.500	85.538	608,258
2023-12-21	92.280	96.500	91.990	96.500	85.538	849,929
2023-12-20	93.535	96.500	93.411	96.500	85.538	584
2023-12-19	95.200	96.500	95.020	96.500	84.385	2,221
2023-12-18	94.800	96.500	94.210	96.500	84.385	720
2023-12-15	95.400	96.500	94.470	96.500	84.385	16,124
2023-12-14	94.977	96.550	94.700	96.500	84.385	1,879
2023-12-13	92.868	96.500	91.772	96.500	84.385	544
2023-12-12	92.990	96.500	92.190	96.500	84.385	1,803,580
2023-12-11	91.880	96.500	91.880	96.500	84.385	826
2023-12-08	91.100	96.500	90.750	96.500	84.385	1,968
2023-12-07	91.400	96.500	90.730	96.500	84.385	870
2023-12-06	90.630	96.500	90.190	96.500	84.385	2,213
2023-12-05	92.550	96.500	91.800	96.500	84.385	12,623
2023-12-04	93.800	96.500	92.560	96.500	84.385	2,038
2023-12-01	93.490	96.500	93.090	96.500	84.385	443,499
2023-11-30	93.980	96.500	93.090	96.500	84.385	530
2023-11-29	94.160	96.500	93.450	96.500	84.385	431
2023-11-28	94.070	96.500	93.550	96.500	84.385	17,675
2023-11-27	94.190	96.500	93.550	96.500	84.385	489
2023-11-24	93.940	96.500	93.900	96.500	84.385	2,790
2023-11-22	93.080	96.500	92.795	96.500	84.385	2,917
2023-11-21	92.530	96.500	92.300	96.500	84.385	75,190
2023-11-20	91.350	96.500	91.210	96.500	84.385	968
2023-11-17	91.650	96.500	91.125	96.500	84.385	1,256

← NewerPage 12 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	1.6000 USD
2026-06-24	1.4700 USD
2026-03-18	1.4700 USD
2025-12-23	1.4700 USD
2025-10-03	1.4700 USD
2025-06-27	1.3500 USD
2025-03-20	1.3500 USD
2024-12-24	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.