Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	95.750	96.500	95.410	96.500	78.952	3,255
2022-08-30	96.240	96.500	95.255	96.500	78.952	275
2022-08-26	98.190	98.600	96.500	96.500	78.952	256,238
2022-08-25	97.940	98.230	96.500	96.500	78.952	439
2022-08-24	97.460	97.751	96.500	96.500	78.952	1,606
2022-08-23	98.290	98.290	96.400	96.500	78.952	1,379,271
2022-08-22	99.650	99.900	96.500	96.500	78.952	449
2022-08-19	100.38	100.38	96.500	96.500	78.952	12
2022-08-18	101.14	101.14	96.500	96.500	78.952	518
2022-08-17	101.55	101.86	96.500	96.500	78.952	587
2022-08-16	100.73	101.99	96.500	96.500	78.952	2,760
2022-08-15	99.380	100.73	96.500	96.500	78.952	1,057
2022-08-12	99.790	99.790	96.500	96.500	78.952	1,044,455
2022-08-11	98.500	100.35	96.500	96.500	78.952	246
2022-08-10	97.620	98.085	96.500	96.500	78.952	1,169
2022-08-09	98.485	98.485	96.500	96.500	78.952	822
2022-08-08	97.600	98.540	96.500	96.500	78.952	383,092
2022-08-05	97.870	97.870	96.500	96.500	78.952	65
2022-08-04	98.780	98.780	96.500	96.500	78.952	266
2022-08-03	98.700	99.470	96.500	96.500	78.952	1,672
2022-08-02	99.080	99.080	96.500	96.500	78.952	1,045,504
2022-08-01	97.450	98.770	96.500	96.500	78.952	786
2022-07-29	96.410	97.070	96.150	96.500	78.952	862
2022-07-28	96.890	97.270	96.500	96.500	78.952	354
2022-07-27	95.760	96.500	95.292	96.500	78.952	80
2022-07-26	96.000	96.500	95.560	96.500	78.952	253,872
2022-07-25	96.150	96.500	95.620	96.500	78.952	900
2022-07-22	94.080	96.500	94.080	96.500	78.952	958
2022-07-21	90.832	96.500	90.290	96.500	78.952	5,135
2022-07-20	91.180	96.500	89.850	96.500	78.952	329
2022-07-19	90.800	96.500	90.420	96.500	78.952	512
2022-07-18	90.180	96.500	89.746	96.500	78.952	705
2022-07-15	90.710	96.500	89.900	96.500	78.952	243
2022-07-14	89.175	96.500	88.337	96.500	78.952	791
2022-07-13	93.720	96.500	91.061	96.500	78.952	1,527
2022-07-12	93.280	96.500	93.220	96.500	78.952	797
2022-07-11	94.180	96.500	93.320	96.500	78.952	4,686
2022-07-08	94.890	96.500	93.900	96.500	78.952	6,508
2022-07-07	95.180	96.500	93.810	96.500	78.952	1,049
2022-07-06	98.790	98.790	95.445	96.500	78.952	335,571
2022-07-05	98.780	98.940	96.500	96.500	78.952	380
2022-07-04	99.720	99.720	96.500	96.500	78.952	455,713
2022-07-01	98.650	99.188	96.500	96.500	78.952	291
2022-06-30	98.482	98.720	96.500	96.500	78.952	1,617
2022-06-29	101.88	102.61	96.500	96.500	77.929	273
2022-06-28	102.71	103.71	96.500	96.500	77.929	1,979,810
2022-06-27	103.40	103.89	96.500	96.500	77.929	41,160
2022-06-24	102.00	103.39	96.500	96.500	77.929	715
2022-06-23	99.470	100.97	96.500	96.500	77.929	625
2022-06-22	100.10	100.10	96.500	96.500	77.929	179,898
2022-06-21	97.950	100.00	96.500	96.500	77.929	179,058
2022-06-17	98.000	99.070	96.500	96.500	77.929	1,140
2022-06-16	98.210	98.210	96.370	96.500	77.929	255,694
2022-06-15	99.590	99.805	96.500	96.500	77.929	794
2022-06-14	98.940	99.710	96.500	96.500	77.929	527
2022-06-13	101.38	101.42	96.500	96.500	77.929	504
2022-06-10	100.43	102.44	96.500	96.500	77.929	643
2022-06-09	103.92	104.05	96.500	96.500	77.929	2,139
2022-06-08	104.89	105.11	96.500	96.500	77.929	225
2022-06-07	105.64	106.02	96.500	96.500	77.929	822

← NewerPage 18 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.