Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	87.650	89.380	87.210	88.090	52.245	4,882,900
2016-01-26	86.760	88.320	86.760	87.310	51.783	4,544,000
2016-01-25	87.050	87.600	86.510	86.680	51.409	3,258,800
2016-01-22	86.750	87.170	85.800	86.870	51.522	3,677,200
2016-01-21	85.420	86.200	84.690	85.800	50.887	5,436,400
2016-01-20	86.680	86.900	84.460	85.860	50.923	5,729,600
2016-01-19	86.440	87.830	86.440	87.470	51.878	5,097,300
2016-01-15	86.050	86.940	85.110	86.290	51.178	7,420,500
2016-01-14	88.390	89.060	86.950	87.880	52.121	8,194,700
2016-01-13	89.000	89.200	88.060	88.310	52.376	6,109,300
2016-01-12	89.610	89.880	88.160	89.090	52.838	4,742,600
2016-01-11	87.440	89.330	87.400	89.170	52.886	8,021,000
2016-01-08	87.580	87.650	86.480	86.710	51.427	5,415,200
2016-01-07	86.680	88.460	86.680	87.250	51.747	6,132,500
2016-01-06	87.030	88.210	87.030	87.850	52.103	4,861,600
2016-01-05	87.030	88.230	86.850	87.870	52.115	3,923,500
2016-01-04	86.850	87.050	85.760	87.000	51.599	4,703,000
2015-12-31	88.480	88.640	87.860	87.910	52.139	2,502,100
2015-12-30	89.400	89.480	88.780	88.980	52.773	1,790,700
2015-12-29	89.040	89.480	88.840	89.360	52.999	2,212,100
2015-12-28	88.550	88.790	88.090	88.590	52.542	1,860,500
2015-12-24	88.750	89.230	88.630	88.860	52.702	1,201,700
2015-12-23	87.920	89.180	87.860	89.080	52.832	3,043,400
2015-12-22	86.940	87.790	86.240	87.660	51.990	4,377,800
2015-12-21	86.360	86.660	85.740	86.620	51.373	4,058,100
2015-12-18	88.730	88.730	86.920	86.920	50.946	10,829,200
2015-12-17	90.070	90.150	88.960	89.080	52.212	4,878,700
2015-12-16	88.040	90.270	88.000	90.150	52.840	5,275,200
2015-12-15	87.630	88.370	87.130	87.840	51.486	4,904,900
2015-12-14	86.380	87.420	85.890	87.160	51.087	4,636,800
2015-12-11	86.760	87.180	85.960	86.320	50.595	4,740,300
2015-12-10	87.920	88.320	87.230	87.730	51.421	4,183,800
2015-12-09	88.510	89.520	87.480	88.020	51.591	3,841,000
2015-12-08	88.560	88.920	88.070	88.770	52.031	4,119,400
2015-12-07	89.250	89.640	88.300	88.790	52.042	3,931,800
2015-12-04	87.410	89.760	87.410	89.700	52.576	7,203,500
2015-12-03	87.560	87.990	87.210	87.340	51.193	6,056,700
2015-12-02	87.550	87.780	87.000	87.300	51.169	3,522,600
2015-12-01	87.440	87.880	86.700	87.780	51.451	3,857,800
2015-11-30	87.910	88.310	87.200	87.390	51.222	5,970,500
2015-11-27	87.120	87.680	86.830	87.420	51.239	1,944,600
2015-11-25	86.620	87.270	86.330	87.170	51.093	2,676,000
2015-11-24	86.090	87.250	85.950	86.900	50.935	2,821,600
2015-11-23	86.220	86.760	85.920	86.590	50.753	3,029,100
2015-11-20	86.700	87.650	85.840	85.990	50.401	4,823,500
2015-11-19	85.680	86.490	85.640	86.250	50.554	4,507,800
2015-11-18	84.080	85.480	83.920	85.430	50.073	4,186,300
2015-11-17	84.300	84.640	83.550	83.840	49.141	3,173,900
2015-11-16	83.400	84.360	83.330	84.350	49.440	3,722,600
2015-11-13	83.860	84.430	83.270	83.400	48.883	3,471,800
2015-11-12	84.530	84.920	83.760	84.020	49.247	3,948,200
2015-11-11	85.280	85.830	85.000	85.050	49.850	2,558,800
2015-11-10	85.290	85.480	84.730	84.960	49.798	2,542,000
2015-11-09	85.760	85.840	84.730	85.250	49.968	4,030,000
2015-11-06	87.360	87.360	85.120	86.370	50.624	5,456,200
2015-11-05	88.040	88.320	87.780	88.160	51.673	2,631,600
2015-11-04	88.170	88.430	87.630	88.070	51.620	3,977,500
2015-11-03	88.390	88.520	87.700	88.340	51.779	3,445,400
2015-11-02	88.730	88.980	88.190	88.810	52.054	2,856,900
2015-10-30	89.330	89.470	88.400	88.400	51.814	4,062,600

← NewerPage 46 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.