Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	97.320	98.000	96.500	96.500	80.005	5,821
2022-11-25	97.970	98.510	96.500	96.500	80.005	18,682
2022-11-23	97.450	98.570	96.500	96.500	80.005	363
2022-11-22	97.330	97.330	96.500	96.500	80.005	33,217
2022-11-21	96.610	97.141	96.230	96.500	80.005	247
2022-11-18	96.058	96.500	95.670	96.500	80.005	416
2022-11-17	94.722	96.500	93.625	96.500	80.005	624
2022-11-16	94.670	96.500	94.580	96.500	80.005	357,867
2022-11-15	95.680	96.500	94.209	96.500	80.005	973
2022-11-14	94.550	96.500	94.550	96.500	80.005	152
2022-11-11	93.550	96.500	92.720	96.500	80.005	7,077
2022-11-10	93.010	96.500	92.170	96.500	80.005	990
2022-11-09	92.550	96.500	92.205	96.500	80.005	7,097
2022-11-08	91.200	96.500	90.500	96.500	80.005	3,501
2022-11-07	90.440	96.500	90.440	96.500	80.005	411
2022-11-04	89.640	96.500	89.245	96.500	80.005	769
2022-11-03	89.380	96.500	88.280	96.500	80.005	30,480
2022-11-02	91.600	96.500	90.370	96.500	80.005	270,169
2022-11-01	92.260	96.500	91.240	96.500	80.005	388
2022-10-31	92.002	96.500	91.510	96.500	80.005	985
2022-10-28	89.990	96.500	89.980	96.500	80.005	329
2022-10-27	89.520	96.500	89.340	96.500	80.005	2,643
2022-10-26	88.900	96.500	88.659	96.500	80.005	1,791
2022-10-25	87.340	96.500	87.190	96.500	80.005	848,547
2022-10-24	86.700	96.500	86.320	96.500	80.005	422
2022-10-21	85.150	96.500	85.130	96.500	80.005	1,502
2022-10-20	85.000	96.500	84.750	96.500	80.005	903
2022-10-19	86.680	96.500	85.820	96.500	80.005	1,377
2022-10-18	86.806	96.500	86.205	96.500	80.005	254
2022-10-17	86.130	96.500	85.140	96.500	80.005	578
2022-10-14	87.810	96.500	85.640	96.500	80.005	1,886
2022-10-13	84.170	96.500	84.170	96.500	80.005	7,010
2022-10-12	86.250	96.500	85.620	96.500	80.005	38,337
2022-10-11	84.080	96.500	84.010	96.500	80.005	178
2022-10-10	84.870	96.500	84.170	96.500	80.005	274
2022-10-07	85.260	96.500	84.582	96.500	80.005	39,731
2022-10-06	86.347	96.500	84.987	96.500	80.005	445
2022-10-05	86.350	96.500	86.344	96.500	80.005	1,191
2022-10-04	85.030	96.500	85.030	96.500	80.005	729,107
2022-10-03	84.255	96.500	83.910	96.500	80.005	4,189
2022-09-30	86.000	96.500	83.689	96.500	80.005	4,092
2022-09-29	87.350	96.500	85.658	96.500	80.005	460,588
2022-09-28	87.280	96.500	86.221	96.500	80.005	1,496
2022-09-27	89.465	96.500	86.935	96.500	80.005	51,371
2022-09-26	91.480	96.500	90.453	96.500	78.952	2,695
2022-09-23	95.000	96.500	91.940	96.500	78.952	3,971
2022-09-22	96.420	96.769	95.270	96.500	78.952	62,809
2022-09-21	96.010	97.031	96.010	96.500	78.952	33,805
2022-09-20	95.520	96.500	95.180	96.500	78.952	1,940
2022-09-16	95.390	96.500	94.031	96.500	78.952	2,793
2022-09-15	93.830	96.500	93.266	96.500	78.952	513,938
2022-09-14	94.420	96.500	93.368	96.500	78.952	1,859
2022-09-13	96.900	96.960	95.088	96.500	78.952	9,854
2022-09-12	97.500	98.010	96.500	96.500	78.952	1,198
2022-09-09	96.070	97.569	95.580	96.500	78.952	7,211
2022-09-08	94.380	96.500	94.304	96.500	78.952	385,203
2022-09-07	94.170	96.500	93.620	96.500	78.952	66
2022-09-06	94.600	96.500	93.969	96.500	78.952	2,655
2022-09-02	96.900	97.420	94.500	96.500	78.952	439
2022-09-01	95.450	96.810	95.450	96.500	78.952	2,304

← NewerPage 17 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.