Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	91.260	96.500	90.780	96.500	84.385	106,142
2023-11-15	90.500	96.500	90.330	96.500	84.385	765
2023-11-14	90.180	96.500	90.180	96.500	84.385	1,581
2023-11-13	90.000	96.500	89.460	96.500	84.385	1,072
2023-11-10	89.800	96.500	88.700	96.500	84.385	337,897
2023-11-09	90.440	96.500	89.674	96.500	84.385	442,095
2023-11-08	91.450	96.500	90.330	96.500	84.385	671
2023-11-07	91.020	96.500	90.720	96.500	84.385	728
2023-11-06	91.520	96.500	91.072	96.500	84.385	167,576
2023-11-03	91.580	96.500	91.470	96.500	84.385	1,238
2023-11-02	92.120	96.500	88.850	96.500	84.385	1,629
2023-11-01	89.448	96.500	88.553	96.500	84.385	1,871
2023-10-31	89.390	96.500	88.570	96.500	84.385	761,398
2023-10-30	88.430	96.500	88.290	96.500	84.385	4,003
2023-10-27	89.440	96.500	87.656	96.500	84.385	5,646
2023-10-26	89.851	96.500	89.395	96.500	84.385	809
2023-10-25	90.560	96.500	90.050	96.500	84.385	1,161
2023-10-24	90.920	96.500	90.430	96.500	84.385	1,801,158
2023-10-23	92.350	96.500	90.600	96.500	84.385	1,712
2023-10-20	90.920	96.500	90.820	96.500	84.385	14,164
2023-10-19	90.470	96.500	90.305	96.500	84.385	1,645
2023-10-18	93.390	96.500	92.860	96.500	84.385	1,103
2023-10-17	92.750	96.500	92.370	96.500	84.385	4,075
2023-10-16	92.350	96.500	92.280	96.500	84.385	747
2023-10-13	91.360	96.500	91.250	96.500	84.385	1,811
2023-10-12	93.600	96.500	91.240	96.500	84.385	1,622
2023-10-11	94.470	96.500	92.710	96.500	84.385	350
2023-10-10	93.170	96.500	93.140	96.500	84.385	7,940
2023-10-09	92.130	96.500	91.309	96.500	84.385	623
2023-10-06	91.160	96.500	90.630	96.500	84.385	2,382
2023-10-05	91.800	96.500	91.292	96.500	84.385	773
2023-10-04	90.330	96.500	90.330	96.500	84.385	851
2023-10-03	91.040	96.500	90.400	96.500	84.385	1,251
2023-10-02	92.540	96.500	91.402	96.500	84.385	1,860
2023-09-29	93.860	96.500	92.991	96.500	84.385	546
2023-09-28	91.000	96.500	91.000	96.500	84.385	818
2023-09-27	91.910	96.500	90.176	96.500	84.385	782,185
2023-09-26	91.910	96.500	91.000	96.500	84.385	10,939
2023-09-25	93.575	96.500	93.545	96.500	83.249	2,230
2023-09-22	95.780	96.500	94.380	96.500	83.249	1,594
2023-09-21	100.63	100.63	95.520	96.500	83.249	14,133
2023-09-20	97.510	98.401	96.500	96.500	83.249	1,713
2023-09-19	96.960	97.300	96.500	96.500	83.249	225,348
2023-09-18	96.310	96.790	95.850	96.500	83.249	568
2023-09-15	95.650	96.500	95.391	96.500	83.249	1,280
2023-09-14	95.430	96.500	95.365	96.500	83.249	380
2023-09-13	95.020	96.500	94.718	96.500	83.249	1,874
2023-09-12	94.780	96.500	94.156	96.500	83.249	3,973
2023-09-11	93.950	96.500	93.910	96.500	83.249	2,190
2023-09-08	93.410	96.500	92.842	96.500	83.249	1,940
2023-09-07	94.100	96.500	93.488	96.500	83.249	443
2023-09-06	94.150	96.500	93.190	96.500	83.249	1,986
2023-09-05	95.460	96.500	94.348	96.500	83.249	2,441
2023-09-01	96.780	96.780	95.218	96.500	83.249	1,445
2023-08-31	97.005	97.414	96.486	96.500	83.249	623
2023-08-30	96.700	96.775	96.170	96.500	83.249	427
2023-08-29	96.130	96.500	95.285	96.500	83.249	247,575
2023-08-25	94.690	96.500	94.020	96.500	83.249	719
2023-08-24	94.090	96.500	93.938	96.500	83.249	731
2023-08-23	95.000	96.500	93.848	96.500	83.249	1,257

← NewerPage 13 of 21 · 1,230 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.