Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	91.630	96.500	90.928	96.500	82.153	2,028
2023-05-25	92.349	96.500	90.680	96.500	82.153	295,951
2023-05-24	93.480	96.500	92.600	96.500	82.153	241,098
2023-05-23	93.050	96.500	93.050	96.500	82.153	233,508
2023-05-22	93.210	96.500	92.740	96.500	82.153	2,500
2023-05-19	93.095	96.500	93.095	96.500	82.153	15,499
2023-05-18	93.670	96.500	91.872	96.500	82.153	12,195
2023-05-17	94.020	96.500	93.441	96.500	82.153	1,342
2023-05-16	94.795	96.500	94.349	96.500	82.153	2,634
2023-05-15	95.390	96.500	94.569	96.500	82.153	1,600
2023-05-12	95.050	96.500	94.670	96.500	82.153	76,606
2023-05-11	94.510	96.500	93.881	96.500	82.153	816
2023-05-10	95.905	96.500	94.125	96.500	82.153	1,018
2023-05-09	95.540	96.500	94.710	96.500	82.153	26,030
2023-05-05	94.500	96.500	94.500	96.500	82.153	8,076
2023-05-04	95.420	96.500	93.849	96.500	82.153	2,366
2023-05-03	96.890	97.312	96.500	96.500	82.153	1,354
2023-05-02	99.300	99.300	95.472	96.500	82.153	2,045
2023-04-28	98.660	99.480	96.500	96.500	82.153	5,549
2023-04-27	97.860	98.059	96.500	96.500	82.153	590
2023-04-26	98.390	99.040	96.500	96.500	82.153	1,346
2023-04-25	98.315	99.255	96.500	96.500	82.153	742
2023-04-24	97.960	98.618	96.500	96.500	82.153	9,839
2023-04-21	97.940	98.152	96.500	96.500	82.153	234,159
2023-04-20	96.360	98.246	96.122	96.500	82.153	20,613
2023-04-19	101.49	101.87	96.500	96.500	82.153	2,578
2023-04-18	99.890	100.75	96.500	96.500	82.153	1,315
2023-04-17	99.710	99.794	96.500	96.500	82.153	1,584
2023-04-14	99.920	100.00	96.500	96.500	82.153	2,233
2023-04-13	98.810	99.460	96.500	96.500	82.153	3,653
2023-04-12	98.490	99.459	96.500	96.500	82.153	3,077
2023-04-11	99.060	99.595	96.500	96.500	82.153	663
2023-04-06	98.895	99.858	96.500	96.500	82.153	5,579
2023-04-05	97.600	98.752	96.500	96.500	82.153	2,299
2023-04-04	97.780	97.780	96.500	96.500	82.153	3,957
2023-04-03	97.220	98.290	96.500	96.500	82.153	1,853
2023-03-31	97.140	97.269	96.500	96.500	82.153	1,564
2023-03-30	96.820	98.091	96.438	96.500	82.153	7,138
2023-03-29	94.860	96.500	94.728	96.500	82.153	1,447
2023-03-28	92.530	96.500	92.530	96.500	82.153	161,094
2023-03-27	91.730	96.500	91.700	96.500	82.153	543
2023-03-24	90.850	96.500	90.196	96.500	82.153	3,473
2023-03-23	92.370	96.500	90.780	96.500	82.153	25,231
2023-03-22	94.610	96.500	93.142	96.500	82.153	3,710
2023-03-21	96.990	96.990	95.428	96.500	81.072	2,665
2023-03-20	95.160	96.500	95.160	96.500	81.072	970
2023-03-17	95.230	96.500	93.780	96.500	81.072	234,595
2023-03-16	95.557	96.500	94.555	96.500	81.072	1,033
2023-03-15	97.080	97.080	94.831	96.500	81.072	31,247
2023-03-14	97.690	97.690	96.500	96.500	81.072	19,830
2023-03-13	98.200	99.710	96.500	96.500	81.072	3,835
2023-03-10	99.049	99.593	96.500	96.500	81.072	3,505
2023-03-09	100.34	100.38	96.500	96.500	81.072	384,749
2023-03-08	99.384	99.791	96.500	96.500	81.072	897
2023-03-07	99.980	99.980	96.500	96.500	81.072	2,621
2023-03-06	98.870	99.787	96.500	96.500	81.072	212,537
2023-03-03	98.270	98.999	96.500	96.500	81.072	3,076
2023-03-02	97.510	98.269	96.500	96.500	81.072	41,024
2023-03-01	98.450	98.512	96.500	96.500	81.072	2,558
2023-02-28	97.715	98.020	96.500	96.500	81.072	3,619

← NewerPage 15 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.