Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	98.640	99.111	96.500	96.500	81.072	2,008
2023-02-24	99.080	99.157	96.500	96.500	81.072	3,533
2023-02-23	99.990	99.990	96.500	96.500	81.072	1,994
2023-02-22	99.980	101.14	96.500	96.500	81.072	110,360
2023-02-21	101.49	101.49	96.500	96.500	81.072	482
2023-02-17	100.27	101.29	96.500	96.500	81.072	1,750
2023-02-16	100.83	100.83	96.500	96.500	81.072	655
2023-02-15	102.42	102.42	96.500	96.500	81.072	11,175
2023-02-14	103.49	103.53	96.500	96.500	81.072	7,671
2023-02-13	102.78	103.67	96.500	96.500	81.072	4,832
2023-02-10	101.66	101.67	96.500	96.500	81.072	2,787
2023-02-09	102.61	102.76	96.500	96.500	81.072	1,109
2023-02-08	101.61	101.78	96.500	96.500	81.072	951
2023-02-07	101.30	101.71	96.500	96.500	81.072	4,143
2023-02-06	102.00	102.50	96.500	96.500	81.072	793
2023-02-03	103.50	103.50	96.500	96.500	81.072	1,297
2023-02-02	105.39	105.39	96.500	96.500	81.072	567,855
2023-02-01	104.71	105.41	96.500	96.500	81.072	6,462
2023-01-31	104.26	104.26	96.500	96.500	81.072	324
2023-01-30	103.32	104.52	96.500	96.500	81.072	1,224
2023-01-27	104.41	104.41	96.500	96.500	81.072	226
2023-01-26	103.21	104.27	96.500	96.500	81.072	1,872
2023-01-25	102.53	103.58	96.500	96.500	81.072	2,493
2023-01-24	101.59	101.59	96.500	96.500	81.072	279
2023-01-23	101.99	102.27	96.500	96.500	81.072	1,395
2023-01-20	101.19	101.40	96.500	96.500	81.072	170,740
2023-01-19	99.550	101.87	96.500	96.500	81.072	12,027
2023-01-18	101.01	101.31	96.500	96.500	81.072	6,405
2023-01-17	102.12	102.42	96.500	96.500	81.072	23,162
2023-01-13	101.34	101.66	96.500	96.500	81.072	644
2023-01-12	101.94	101.94	96.500	96.500	81.072	298
2023-01-11	102.90	102.90	96.500	96.500	81.072	577
2023-01-10	101.81	102.06	96.500	96.500	81.072	440
2023-01-09	103.75	103.78	96.500	96.500	81.072	286
2023-01-06	102.31	103.64	96.500	96.500	81.072	1,088
2023-01-05	100.71	100.72	96.500	96.500	81.072	549
2023-01-04	101.30	101.64	96.500	96.500	81.072	206,234
2023-01-03	101.51	101.87	96.500	96.500	81.072	1,512
2022-12-30	100.90	100.90	96.500	96.500	81.072	130
2022-12-29	101.19	101.25	96.500	96.500	81.072	108
2022-12-28	102.68	102.68	96.500	96.500	81.072	576,088
2022-12-23	100.54	101.38	96.500	96.500	81.072	361
2022-12-22	100.51	100.73	96.500	96.500	81.072	774
2022-12-21	100.04	100.50	96.500	96.500	81.072	520
2022-12-20	100.56	101.27	96.500	96.500	80.005	1,311
2022-12-19	100.28	101.17	96.500	96.500	80.005	454,453
2022-12-16	100.60	100.60	96.500	96.500	80.005	454
2022-12-15	101.28	101.28	96.500	96.500	80.005	405
2022-12-14	102.62	103.04	96.500	96.500	80.005	849
2022-12-13	103.47	103.47	96.500	96.500	80.005	395
2022-12-12	102.24	102.48	96.500	96.500	80.005	4,677
2022-12-09	102.06	102.80	96.500	96.500	80.005	1,460,766
2022-12-08	101.40	101.88	96.500	96.500	80.005	726,809
2022-12-07	101.63	102.11	96.500	96.500	80.005	745
2022-12-06	103.95	103.95	96.500	96.500	80.005	1,790
2022-12-05	103.14	104.02	96.500	96.500	80.005	1,243
2022-12-02	101.60	104.04	96.500	96.500	80.005	321
2022-12-01	100.06	102.04	96.500	96.500	80.005	1,074
2022-11-30	97.950	97.950	96.500	96.500	80.005	659
2022-11-29	97.820	97.820	96.500	96.500	80.005	62

← NewerPage 16 of 21 · 1,229 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.