Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	96.600	96.970	96.130	96.920	58.083	3,660,600
2016-04-21	97.820	98.040	95.910	96.420	57.784	5,090,800
2016-04-20	98.890	99.230	98.000	98.130	58.808	4,209,600
2016-04-19	98.650	99.730	97.080	99.280	59.498	7,394,400
2016-04-18	100.11	101.39	99.780	100.60	60.289	5,078,500
2016-04-15	99.870	100.48	99.180	100.11	59.995	6,298,100
2016-04-14	100.40	101.48	99.560	99.760	59.785	4,302,400
2016-04-13	101.89	102.00	99.370	100.33	60.127	5,404,200
2016-04-12	100.47	101.82	100.41	101.63	60.906	4,464,100
2016-04-11	101.28	101.80	100.09	100.33	60.127	4,943,700
2016-04-08	100.81	100.95	100.44	100.88	60.456	3,710,200
2016-04-07	101.09	101.15	100.19	100.58	60.277	3,681,000
2016-04-06	100.33	101.31	100.21	101.17	60.630	4,763,300
2016-04-05	100.00	100.41	99.880	100.26	60.085	3,524,300
2016-04-04	99.960	100.48	99.470	100.36	60.145	4,198,200
2016-04-01	97.770	99.830	97.550	99.750	59.779	4,184,600
2016-03-31	98.530	99.010	98.010	98.110	58.796	4,380,300
2016-03-30	99.030	99.530	98.640	98.690	59.144	3,405,300
2016-03-29	98.020	98.890	97.370	98.860	59.246	5,005,300
2016-03-28	97.860	98.210	97.420	97.860	58.647	3,206,800
2016-03-24	97.040	97.600	96.660	97.570	58.473	3,674,800
2016-03-23	96.740	97.290	96.280	97.070	58.173	3,028,900
2016-03-22	97.340	97.690	96.430	96.740	57.975	3,655,200
2016-03-21	98.080	98.820	97.760	98.590	58.473	3,784,300
2016-03-18	99.030	99.240	97.920	98.170	58.224	9,472,700
2016-03-17	97.290	99.330	97.290	98.900	58.657	7,378,200
2016-03-16	96.410	97.360	95.650	97.180	57.636	3,936,900
2016-03-15	95.910	96.700	95.800	96.440	57.198	5,039,700
2016-03-14	96.580	97.130	96.000	96.440	57.198	4,625,300
2016-03-11	96.990	97.150	96.060	96.490	57.227	7,202,800
2016-03-10	95.990	96.880	95.750	96.840	57.435	5,428,700
2016-03-09	94.870	96.070	94.660	96.010	56.943	6,544,300
2016-03-08	94.070	94.790	93.760	94.450	56.017	5,455,200
2016-03-07	94.020	94.190	93.100	93.900	55.691	4,888,800
2016-03-04	93.290	94.910	93.250	94.490	56.041	5,729,300
2016-03-03	91.540	93.290	91.310	93.260	55.312	4,144,100
2016-03-02	91.290	91.890	90.790	91.560	54.303	3,258,500
2016-03-01	91.600	91.730	91.020	91.540	54.291	4,489,800
2016-02-29	91.000	91.770	90.480	91.030	53.989	4,697,700
2016-02-26	92.540	92.870	91.110	91.450	54.238	4,025,100
2016-02-25	91.530	92.480	91.360	92.450	54.831	3,146,400
2016-02-24	91.850	91.910	90.700	91.460	54.244	4,534,100
2016-02-23	92.420	92.790	91.800	92.050	54.594	3,590,000
2016-02-22	92.340	92.850	92.020	92.540	54.885	3,796,800
2016-02-19	91.580	92.190	90.780	91.940	54.529	4,121,500
2016-02-18	91.140	91.820	91.070	91.650	54.357	5,886,200
2016-02-17	90.060	92.190	89.760	91.230	54.108	6,288,600
2016-02-16	89.500	90.340	88.600	90.120	53.449	4,482,900
2016-02-12	89.030	89.500	88.250	89.060	52.821	4,930,400
2016-02-11	88.150	88.750	87.500	88.340	52.394	4,181,200
2016-02-10	90.250	90.390	89.040	89.230	52.921	3,730,600
2016-02-09	89.290	90.560	88.930	90.020	53.390	5,114,200
2016-02-08	89.280	90.290	88.650	89.720	53.212	5,298,500
2016-02-05	89.190	89.610	87.420	89.550	53.111	4,557,200
2016-02-04	87.680	90.350	87.680	89.100	52.844	6,019,900
2016-02-03	89.840	90.280	88.480	89.790	53.254	6,023,000
2016-02-02	88.510	89.450	88.300	89.350	52.993	5,323,000
2016-02-01	89.790	90.310	89.330	89.410	53.028	5,985,600
2016-01-29	88.860	90.240	88.330	90.010	53.384	8,383,100
2016-01-28	88.790	89.720	87.610	89.060	52.821	3,856,900

← NewerPage 45 of 79 · 4,681 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	1.6000 USD
2026-06-25	1.4700 USD
2026-03-19	1.4700 USD
2025-12-26	1.4700 USD
2025-10-03	1.4700 USD
2025-06-27	1.3500 USD
2025-03-20	1.3500 USD
2024-12-26	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.