Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	101.08	101.08	96.500	96.500	76.920	840
2022-03-03	101.87	103.04	96.500	96.500	76.920	87
2022-03-02	101.61	103.32	96.500	96.500	76.920	487
2022-03-01	101.54	102.12	96.500	96.500	76.920	117
2022-02-28	102.28	105.18	96.500	96.500	76.920	1,574
2022-02-25	103.83	105.58	96.500	96.500	76.920	506
2022-02-24	106.11	106.33	96.500	96.500	76.920	4,458
2022-02-23	108.59	108.90	96.500	96.500	76.920	409,118
2022-02-22	110.79	111.12	96.500	96.500	76.920	3,077
2022-02-18	111.50	112.23	96.500	96.500	76.920	1,044,525
2022-02-17	110.69	112.33	96.500	96.500	76.920	6,576
2022-02-16	109.67	111.45	96.500	96.500	76.920	41,773
2022-02-15	109.30	110.51	96.500	96.500	76.920	2,856
2022-02-14	108.12	109.07	96.500	96.500	76.920	12,162
2022-02-11	105.00	107.77	96.500	96.500	76.920	2,360
2022-02-10	104.10	106.33	96.500	96.500	76.920	468,134
2022-02-09	103.85	104.46	96.500	96.500	76.920	426,810
2022-02-08	104.19	104.20	96.500	96.500	76.920	1,769
2022-02-07	103.74	103.86	96.500	96.500	76.920	645
2022-02-04	103.42	104.29	96.500	96.500	76.920	1,110
2022-02-03	104.10	104.19	96.500	96.500	76.920	2,998
2022-02-02	103.03	104.15	96.500	96.500	76.920	3,227
2022-02-01	102.73	103.11	96.500	96.500	76.920	306
2022-01-31	102.84	103.61	96.500	96.500	76.920	938
2022-01-28	101.69	102.82	96.500	96.500	76.920	1,014
2022-01-27	102.10	103.16	96.500	96.500	76.920	1,798
2022-01-26	101.68	102.48	96.500	96.500	76.920	132,119
2022-01-25	99.690	101.70	96.500	96.500	76.920	324
2022-01-24	102.48	102.97	96.500	96.500	76.920	4,680
2022-01-21	102.85	103.66	96.500	96.500	76.920	3,530
2022-01-20	101.39	102.64	96.500	96.500	76.920	4,768
2022-01-19	101.89	102.08	96.500	96.500	76.920	35
2022-01-18	103.22	103.27	96.500	96.500	76.920	4,425
2022-01-14	101.99	103.02	96.500	96.500	76.920	292
2022-01-13	101.08	101.76	96.500	96.500	76.920	242
2022-01-12	101.14	101.43	96.500	96.500	76.920	135
2022-01-11	100.50	100.57	96.500	96.500	76.920	6,183
2022-01-10	99.730	100.00	96.500	96.500	76.920	2,100
2022-01-07	97.200	99.210	96.500	96.500	76.920	678
2022-01-06	95.950	97.570	95.950	96.500	76.920	68,450
2022-01-05	96.340	96.960	95.773	96.500	76.920	432,953
2022-01-04	96.100	96.890	95.690	96.500	76.920	643
2021-12-31	94.460	96.500	94.120	96.500	76.920	3
2021-12-30	94.650	96.500	94.240	96.500	76.920	12,213
2021-12-29	93.950	96.500	93.810	96.500	76.920	1,227
2021-12-24	92.930	96.500	92.930	96.500	76.920	63,018
2021-12-23	92.990	96.500	92.830	96.500	76.920	983
2021-12-22	91.654	96.500	91.590	96.500	76.920	811
2021-12-21	93.910	96.500	93.010	96.500	75.923	572
2021-12-20	92.810	96.500	91.860	96.500	75.923	42,053
2021-12-17	94.840	96.500	93.000	96.500	75.923	499
2021-12-16	93.180	96.500	92.790	96.500	75.923	97,975
2021-12-15	92.440	96.500	91.975	96.500	75.923	100,087
2021-12-14	91.470	96.500	90.780	96.500	75.923	12,344
2021-12-13	89.850	96.500	89.720	96.500	75.923	8,712
2021-12-10	90.250	96.500	89.870	96.500	75.923	2,497
2021-12-09	90.350	96.500	89.540	96.500	75.923	13,524
2021-12-08	90.970	96.500	89.620	96.500	75.923	860
2021-12-07	91.555	96.500	91.150	96.500	75.923	4,214
2021-12-06	89.750	96.500	89.750	96.500	75.923	802

← NewerPage 20 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.