Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	106.21	107.74	96.500	96.500	77.929	4,692
2022-06-01	106.48	106.49	96.500	96.500	77.929	827
2022-05-31	106.98	106.98	96.500	96.500	77.929	3,507
2022-05-27	108.57	108.67	96.500	96.500	77.929	1,071
2022-05-26	108.86	109.34	96.500	96.500	77.929	903
2022-05-25	107.09	109.71	96.500	96.500	77.929	1,865
2022-05-24	102.78	105.27	96.500	96.500	77.929	838
2022-05-23	102.95	105.70	96.500	96.500	77.929	182,405
2022-05-20	100.75	101.49	96.500	96.500	77.929	897
2022-05-19	105.00	105.18	96.500	96.500	77.929	2,295
2022-05-18	106.64	106.76	96.500	96.500	77.929	398,155
2022-05-17	106.82	106.88	96.500	96.500	77.929	151
2022-05-16	104.48	106.48	96.500	96.500	77.929	3,029
2022-05-13	103.79	104.80	96.500	96.500	77.929	298
2022-05-12	103.62	104.99	96.500	96.500	77.929	627,979
2022-05-11	98.680	102.72	96.500	96.500	77.929	1,935
2022-05-10	99.360	100.03	96.500	96.500	77.929	542
2022-05-09	97.970	101.42	96.500	96.500	77.929	1,037
2022-05-06	100.15	100.15	96.500	96.500	77.929	4,407
2022-05-05	100.56	101.50	96.500	96.500	77.929	608,255
2022-05-04	98.690	99.327	96.500	96.500	77.929	264
2022-05-03	99.070	99.610	96.500	96.500	77.929	192
2022-04-29	101.45	101.45	96.500	96.500	77.929	391
2022-04-28	102.00	102.18	96.500	96.500	77.929	1,751
2022-04-27	102.45	102.76	96.500	96.500	77.929	1,335
2022-04-26	101.93	103.18	96.500	96.500	77.929	655,708
2022-04-25	101.84	101.92	96.500	96.500	77.929	2,205
2022-04-22	105.17	105.17	96.500	96.500	77.929	181
2022-04-21	103.37	105.60	96.500	96.500	77.929	441,768
2022-04-20	102.29	103.74	96.500	96.500	77.929	809,715
2022-04-19	101.55	101.69	96.500	96.500	77.929	413
2022-04-14	101.45	101.86	96.500	96.500	77.929	486
2022-04-13	100.49	101.10	96.500	96.500	77.929	146
2022-04-12	100.55	101.42	96.500	96.500	77.929	5,986
2022-04-11	101.12	101.38	96.500	96.500	77.929	967
2022-04-08	100.19	100.85	96.500	96.500	77.929	1,164
2022-04-07	98.050	99.620	96.500	96.500	77.929	499
2022-04-06	95.950	98.310	95.950	96.500	77.929	425
2022-04-05	95.260	96.870	95.260	96.500	77.929	365
2022-04-04	96.281	96.730	95.430	96.500	77.929	109
2022-04-01	95.100	96.500	93.940	96.500	77.929	1,564,684
2022-03-31	93.900	96.500	93.650	96.500	77.929	200
2022-03-30	93.760	96.500	92.999	96.500	77.929	172
2022-03-29	92.070	96.500	91.830	96.500	77.929	467,526
2022-03-28	92.955	96.500	91.120	96.500	77.929	1,750
2022-03-25	92.580	96.500	92.120	96.500	77.929	163,014
2022-03-24	91.440	96.500	91.350	96.500	77.929	842
2022-03-23	92.718	96.500	91.328	96.500	77.929	3,037
2022-03-22	94.955	96.500	93.735	96.500	76.920	1,120
2022-03-21	93.900	96.500	93.600	96.500	76.920	1,684
2022-03-18	93.400	96.500	93.360	96.500	76.920	1,392
2022-03-17	94.180	96.500	93.210	96.500	76.920	1,146
2022-03-16	92.660	96.500	92.250	96.500	76.920	300,510
2022-03-15	91.325	96.500	90.550	96.500	76.920	707
2022-03-14	89.855	96.500	88.437	96.500	76.920	3,328
2022-03-11	92.250	96.500	89.828	96.500	76.920	219
2022-03-10	93.440	96.500	91.680	96.500	76.920	1,451
2022-03-09	95.800	96.500	93.570	96.500	76.920	286
2022-03-08	94.690	96.500	92.865	96.500	76.920	574
2022-03-07	97.210	97.540	93.230	96.500	76.920	6,117

← NewerPage 19 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.