Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	93.875	96.500	93.600	96.500	83.249	296,692
2023-08-21	94.265	96.500	94.076	96.500	83.249	2,675
2023-08-18	93.630	96.500	93.500	96.500	83.249	886
2023-08-17	94.360	96.500	93.529	96.500	83.249	31,862
2023-08-16	94.430	96.500	94.350	96.500	83.249	1,398
2023-08-15	95.490	96.500	94.375	96.500	83.249	405
2023-08-14	96.194	96.500	95.730	96.500	83.249	10,523
2023-08-11	96.840	96.840	95.840	96.500	83.249	259,153
2023-08-10	97.592	98.301	96.500	96.500	83.249	1,237
2023-08-09	97.150	97.578	96.500	96.500	83.249	43,572
2023-08-08	96.810	97.210	96.435	96.500	83.249	297,403
2023-08-07	96.530	97.638	96.500	96.500	83.249	506
2023-08-04	97.170	97.475	96.500	96.500	83.249	2,373
2023-08-03	97.740	97.740	96.500	96.500	83.249	358
2023-08-02	98.100	98.400	96.500	96.500	83.249	1,321,470
2023-08-01	100.00	100.00	96.500	96.500	83.249	129
2023-07-31	99.505	100.07	96.500	96.500	83.249	1,120
2023-07-28	99.090	99.739	96.500	96.500	83.249	1,673
2023-07-27	98.490	99.500	96.500	96.500	83.249	1,437
2023-07-26	96.915	98.250	96.500	96.500	83.249	1,259
2023-07-25	97.238	97.240	95.900	96.500	83.249	2,064
2023-07-24	97.500	97.818	96.500	96.500	83.249	553
2023-07-21	98.540	98.540	96.500	96.500	83.249	792
2023-07-20	98.870	100.60	96.500	96.500	83.249	32,458
2023-07-19	98.110	99.340	96.500	96.500	83.249	2,873
2023-07-18	98.620	99.580	96.500	96.500	83.249	1,216
2023-07-17	99.150	99.166	96.500	96.500	83.249	8,463
2023-07-14	100.37	100.46	96.500	96.500	83.249	648
2023-07-13	99.270	99.745	96.500	96.500	83.249	1,635
2023-07-12	98.769	99.120	96.500	96.500	83.249	499,227
2023-07-11	97.750	98.589	96.500	96.500	83.249	1,828,201
2023-07-10	98.000	98.449	96.500	96.500	83.249	831
2023-07-07	97.425	98.449	96.500	96.500	83.249	3,835
2023-07-06	96.410	97.679	96.410	96.500	83.249	1,995
2023-07-05	97.930	98.000	96.500	96.500	83.249	9,827
2023-07-03	98.000	98.402	96.500	96.500	83.249	1,084
2023-06-30	97.830	97.980	96.500	96.500	83.249	3,256
2023-06-29	96.030	97.400	96.030	96.500	83.249	687
2023-06-28	96.160	96.500	95.382	96.500	83.249	352
2023-06-27	96.880	97.080	96.061	96.500	83.249	10,840
2023-06-26	96.220	96.909	95.440	96.500	83.249	919
2023-06-23	95.550	96.762	95.550	96.500	83.249	1,226
2023-06-22	95.440	96.500	94.887	96.500	83.249	2,166
2023-06-21	94.820	96.500	94.820	96.500	82.153	45,235
2023-06-20	95.740	96.500	94.890	96.500	82.153	353,118
2023-06-19	94.750	96.500	94.750	96.500	82.153	153
2023-06-16	94.740	96.500	94.740	96.500	82.153	1,816
2023-06-15	93.336	96.500	93.336	96.500	82.153	45,268
2023-06-14	94.070	96.500	93.150	96.500	82.153	84,846
2023-06-13	92.540	96.500	92.540	96.500	82.153	2,369
2023-06-12	92.510	96.500	92.320	96.500	82.153	5,811
2023-06-09	92.320	96.500	91.887	96.500	82.153	2,263
2023-06-08	92.250	96.500	91.939	96.500	82.153	170,603
2023-06-07	91.888	96.500	91.290	96.500	82.153	3,449
2023-06-06	89.950	96.500	89.884	96.500	82.153	162,094
2023-06-05	91.490	96.500	90.170	96.500	82.153	2,142
2023-06-02	90.140	96.500	90.140	96.500	82.153	217,063
2023-06-01	90.100	96.500	89.667	96.500	82.153	13,679
2023-05-31	90.090	96.500	89.697	96.500	82.153	15,425
2023-05-30	90.300	96.500	89.118	96.500	82.153	5,478

← NewerPage 14 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.