Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	130.82	132.03	96.500	96.500	89.137	2,437
2024-11-04	131.08	131.62	96.500	96.500	89.137	5,248
2024-11-01	133.14	133.27	96.500	96.500	89.137	5,438
2024-10-31	132.11	134.16	96.500	96.500	89.137	6,656
2024-10-30	131.57	132.28	96.500	96.500	89.137	2,753
2024-10-29	130.33	132.09	96.500	96.500	89.137	6,824
2024-10-28	130.50	130.55	96.500	96.500	89.137	2,614
2024-10-25	133.32	133.32	96.500	96.500	89.137	3,492
2024-10-24	131.40	132.90	96.500	96.500	89.137	16,381
2024-10-23	132.00	132.00	96.500	96.500	89.137	22,939
2024-10-22	120.85	130.00	96.500	96.500	89.137	43,589
2024-10-21	120.85	121.50	96.500	96.500	89.137	3,959
2024-10-18	120.23	120.73	96.500	96.500	89.137	2,027
2024-10-17	120.90	120.90	96.500	96.500	89.137	4,065
2024-10-16	119.90	120.98	96.500	96.500	89.137	2,026
2024-10-15	120.28	121.29	96.500	96.500	89.137	1,713
2024-10-14	120.09	120.90	96.500	96.500	89.137	13,667
2024-10-11	119.65	119.84	96.500	96.500	89.137	7,526
2024-10-10	120.81	121.53	96.500	96.500	89.137	4,017
2024-10-09	118.81	120.28	96.500	96.500	89.137	7,019
2024-10-08	119.27	119.46	96.500	96.500	89.137	5,489
2024-10-07	118.92	119.03	96.500	96.500	89.137	7,116
2024-10-04	118.38	118.39	96.500	96.500	89.137	27,521
2024-10-03	119.27	119.61	96.500	96.500	89.137	7,501
2024-10-02	120.31	120.59	96.500	96.500	89.137	2,229
2024-10-01	121.66	122.00	96.500	96.500	89.137	6,958
2024-09-30	121.39	121.74	96.500	96.500	89.137	5,379
2024-09-27	121.00	121.47	96.500	96.500	89.137	2,050
2024-09-26	120.05	121.39	96.500	96.500	89.137	6,153
2024-09-25	121.98	122.62	96.500	96.500	87.890	5,285
2024-09-24	120.51	121.52	96.500	96.500	87.890	4,324
2024-09-23	121.00	121.59	96.500	96.500	87.890	5,083
2024-09-20	119.75	120.55	96.500	96.500	87.890	5,859
2024-09-19	120.70	120.75	96.500	96.500	87.890	2,858
2024-09-18	123.66	123.66	96.500	96.500	87.890	5,039
2024-09-17	124.90	125.09	96.500	96.500	87.890	7,006
2024-09-16	125.61	126.99	96.500	96.500	87.890	4,803
2024-09-13	124.85	125.81	96.500	96.500	87.890	5,488
2024-09-12	125.25	125.51	96.500	96.500	87.890	11,096
2024-09-11	126.22	126.50	96.500	96.500	87.890	6,896
2024-09-10	127.45	127.92	96.500	96.500	87.890	6,603
2024-09-09	126.20	128.18	96.500	96.500	87.890	5,436
2024-09-06	125.06	126.35	96.500	96.500	87.890	6,085
2024-09-05	127.05	127.34	96.500	96.500	87.890	8,856
2024-09-04	126.07	127.38	96.500	96.500	87.890	10,515
2024-09-03	123.20	126.13	96.500	96.500	87.890	8,787
2024-09-02	96.500	96.500	96.500	96.500	87.890	13
2024-08-30	122.47	123.09	96.500	96.500	87.890	2,215
2024-08-29	122.90	122.90	96.500	96.500	87.890	2,940
2024-08-28	122.71	123.02	96.500	96.500	87.890	2,434
2024-08-27	121.76	122.01	96.500	96.500	87.890	2,041
2024-08-23	120.15	120.25	96.500	96.500	87.890	746
2024-08-22	120.10	120.15	96.500	96.500	87.890	1,370
2024-08-21	119.21	119.92	96.500	96.500	87.890	1,100
2024-08-20	118.69	119.10	96.500	96.500	87.890	1,278
2024-08-19	118.12	118.84	96.500	96.500	87.890	1,214
2024-08-16	117.75	118.45	96.500	96.500	87.890	10,972
2024-08-15	117.19	117.51	96.500	96.500	87.890	2,455
2024-08-14	117.48	118.07	96.500	96.500	87.890	666
2024-08-13	116.34	117.66	96.500	96.500	87.890	1,842

← NewerPage 9 of 21 · 1,230 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.