Philip Morris International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 88.790 | 96.500 | 88.170 | 96.500 | 75.923 | 1,217 |
| 2021-12-02 | 87.430 | 96.500 | 87.430 | 96.500 | 75.923 | 272 |
| 2021-12-01 | 87.350 | 96.500 | 86.910 | 96.500 | 75.923 | 1,126 |
| 2021-11-30 | 86.280 | 96.500 | 85.760 | 96.500 | 75.923 | 4,889 |
| 2021-11-29 | 88.060 | 96.500 | 86.778 | 96.500 | 75.923 | 942 |
| 2021-11-26 | 88.998 | 96.500 | 88.050 | 96.500 | 75.923 | 995 |
| 2021-11-24 | 89.810 | 96.500 | 89.750 | 96.500 | 75.923 | 633 |
| 2021-11-23 | 90.160 | 96.500 | 89.480 | 96.500 | 75.923 | 541 |
| 2021-11-22 | 90.900 | 96.500 | 89.880 | 96.500 | 75.923 | 1,096 |
| 2021-11-19 | 91.570 | 96.500 | 89.650 | 96.500 | 75.923 | 1,512 |
| 2021-11-18 | 93.440 | 96.500 | 92.130 | 96.500 | 75.923 | 75 |
| 2021-11-17 | 93.070 | 96.500 | 93.030 | 96.500 | 75.923 | 43,025 |
| 2021-11-16 | 95.130 | 96.500 | 93.410 | 96.500 | 75.923 | 1,711 |
| 2021-11-15 | 95.000 | 96.500 | 94.950 | 96.500 | 75.923 | 9,383 |
| 2021-11-12 | 95.460 | 96.500 | 95.120 | 96.500 | 75.923 | 15,816 |
| 2021-11-11 | 94.719 | 96.500 | 94.410 | 96.500 | 75.923 | 224 |
| 2021-11-10 | 94.190 | 96.500 | 94.050 | 96.500 | 75.923 | 2,732 |
| 2021-11-09 | 93.270 | 96.500 | 92.590 | 96.500 | 75.923 | 683 |
| 2021-11-08 | 94.580 | 96.500 | 93.210 | 96.500 | 75.923 | 33,558 |
| 2021-11-05 | 94.310 | 96.500 | 94.172 | 96.500 | 75.923 | 935 |
| 2021-11-04 | 94.500 | 96.500 | 93.380 | 96.500 | 75.923 | 635 |
| 2021-11-03 | 93.998 | 96.500 | 93.600 | 96.500 | 75.923 | 929 |
| 2021-11-02 | 93.620 | 96.500 | 92.925 | 96.500 | 75.923 | 2,239 |
| 2021-11-01 | 95.180 | 96.500 | 93.610 | 96.500 | 75.923 | 689 |
| 2021-10-29 | 95.790 | 96.500 | 94.690 | 96.500 | 75.923 | 360 |
| 2021-10-28 | 94.430 | 96.500 | 94.430 | 96.500 | 75.923 | 397 |
| 2021-10-27 | 96.745 | 96.750 | 94.910 | 96.500 | 75.923 | 525 |
| 2021-10-26 | 96.540 | 96.540 | 95.700 | 96.500 | 75.923 | 403 |
| 2021-10-25 | 97.425 | 97.470 | 96.500 | 96.500 | 75.923 | 91 |
| 2021-10-22 | 97.070 | 97.070 | 96.350 | 96.500 | 75.923 | 356 |
| 2021-10-21 | 96.800 | 96.800 | 96.250 | 96.500 | 75.923 | 633 |
| 2021-10-20 | 95.855 | 96.840 | 95.750 | 96.500 | 75.923 | 961 |
| 2021-10-19 | 96.680 | 97.312 | 96.097 | 96.500 | 75.923 | 633 |
| 2021-10-18 | 97.730 | 97.730 | 96.500 | 96.500 | 75.923 | 456 |
| 2021-10-15 | 99.350 | 99.470 | 96.500 | 96.500 | 75.923 | 381 |
| 2021-10-14 | 98.420 | 99.230 | 96.500 | 96.500 | 75.923 | 149 |
← NewerPage 21 of 21 · 1,236 trading days
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.