Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-29 | 89.100 | 89.460 | 88.100 | 89.260 | 52.318 | 2,976,500 |
| 2015-10-28 | 89.300 | 89.890 | 88.230 | 89.400 | 52.400 | 3,231,400 |
| 2015-10-27 | 89.000 | 89.320 | 88.380 | 88.820 | 52.060 | 3,283,800 |
| 2015-10-26 | 89.650 | 90.080 | 89.330 | 89.700 | 52.576 | 4,124,500 |
| 2015-10-23 | 89.940 | 89.940 | 88.760 | 89.630 | 52.535 | 4,307,900 |
| 2015-10-22 | 88.830 | 89.940 | 88.630 | 89.550 | 52.488 | 4,930,800 |
| 2015-10-21 | 88.900 | 89.680 | 88.370 | 88.980 | 52.154 | 3,643,400 |
| 2015-10-20 | 88.610 | 88.850 | 88.280 | 88.720 | 52.001 | 4,495,800 |
| 2015-10-19 | 87.650 | 88.490 | 87.230 | 88.420 | 51.826 | 4,796,800 |
| 2015-10-16 | 86.370 | 88.040 | 85.890 | 87.780 | 51.451 | 5,479,800 |
| 2015-10-15 | 85.590 | 86.360 | 85.200 | 86.070 | 50.448 | 5,880,600 |
| 2015-10-14 | 84.660 | 85.410 | 84.360 | 84.480 | 49.516 | 5,556,400 |
| 2015-10-13 | 84.530 | 84.630 | 83.790 | 84.410 | 49.475 | 3,089,300 |
| 2015-10-12 | 84.220 | 84.890 | 84.120 | 84.660 | 49.622 | 2,386,500 |
| 2015-10-09 | 84.080 | 84.580 | 84.050 | 84.070 | 49.276 | 5,058,400 |
| 2015-10-08 | 82.660 | 84.290 | 82.400 | 84.150 | 49.323 | 3,923,000 |
| 2015-10-07 | 81.570 | 82.880 | 81.550 | 82.670 | 48.455 | 3,583,300 |
| 2015-10-06 | 81.620 | 81.880 | 80.960 | 81.490 | 47.764 | 3,522,600 |
| 2015-10-05 | 80.400 | 81.860 | 80.000 | 81.710 | 47.893 | 5,715,100 |
| 2015-10-02 | 78.820 | 79.960 | 78.410 | 79.950 | 46.861 | 3,735,300 |
| 2015-10-01 | 79.680 | 79.740 | 78.860 | 79.460 | 46.574 | 3,961,800 |
| 2015-09-30 | 79.320 | 79.590 | 78.780 | 79.330 | 46.498 | 4,968,300 |
| 2015-09-29 | 78.820 | 79.250 | 78.030 | 78.640 | 46.093 | 4,194,500 |
| 2015-09-28 | 78.990 | 80.330 | 78.730 | 78.910 | 46.252 | 4,332,500 |
| 2015-09-25 | 80.760 | 81.310 | 80.350 | 80.600 | 46.644 | 3,396,100 |
| 2015-09-24 | 80.000 | 80.600 | 79.780 | 80.410 | 46.534 | 3,068,200 |
| 2015-09-23 | 80.850 | 80.960 | 79.940 | 80.430 | 46.546 | 2,437,400 |
| 2015-09-22 | 81.110 | 81.530 | 80.430 | 80.770 | 46.743 | 3,605,900 |
| 2015-09-21 | 81.690 | 82.460 | 81.580 | 82.120 | 47.524 | 3,630,800 |
| 2015-09-18 | 81.290 | 82.160 | 80.770 | 81.220 | 47.003 | 8,268,300 |
| 2015-09-17 | 82.340 | 83.050 | 81.500 | 82.080 | 47.501 | 4,633,500 |
| 2015-09-16 | 80.950 | 82.490 | 80.860 | 82.100 | 47.512 | 5,925,200 |
| 2015-09-15 | 79.520 | 80.880 | 79.010 | 80.810 | 46.766 | 4,025,700 |
| 2015-09-14 | 79.680 | 79.790 | 78.880 | 79.350 | 45.921 | 3,628,900 |
| 2015-09-11 | 78.930 | 79.520 | 78.400 | 79.470 | 45.990 | 5,234,300 |
| 2015-09-10 | 78.000 | 79.400 | 78.000 | 78.870 | 45.643 | 3,871,600 |
| 2015-09-09 | 80.060 | 80.240 | 78.090 | 78.270 | 45.296 | 4,062,100 |
| 2015-09-08 | 78.810 | 79.790 | 78.130 | 79.760 | 46.158 | 4,779,800 |
| 2015-09-04 | 78.360 | 78.520 | 77.000 | 77.290 | 44.729 | 5,233,700 |
| 2015-09-03 | 79.160 | 79.810 | 78.750 | 79.450 | 45.979 | 3,363,500 |
| 2015-09-02 | 78.490 | 78.730 | 77.840 | 78.700 | 45.545 | 3,594,600 |
| 2015-09-01 | 78.210 | 78.720 | 77.300 | 77.780 | 45.012 | 5,124,900 |
| 2015-08-31 | 79.870 | 80.110 | 78.900 | 79.800 | 46.181 | 4,211,600 |
| 2015-08-28 | 80.160 | 80.590 | 79.840 | 80.350 | 46.500 | 3,522,800 |
| 2015-08-27 | 80.330 | 80.880 | 79.130 | 80.780 | 46.748 | 4,206,000 |
| 2015-08-26 | 78.750 | 79.830 | 77.360 | 79.750 | 46.152 | 5,813,900 |
| 2015-08-25 | 79.960 | 80.050 | 77.350 | 77.390 | 44.787 | 6,381,600 |
| 2015-08-24 | 78.140 | 79.710 | 76.540 | 78.340 | 45.336 | 11,361,900 |
| 2015-08-21 | 82.740 | 83.120 | 80.980 | 80.980 | 46.864 | 7,252,900 |
| 2015-08-20 | 83.060 | 84.600 | 83.010 | 83.080 | 48.079 | 4,167,300 |
| 2015-08-19 | 83.630 | 84.550 | 83.210 | 83.740 | 48.461 | 3,324,400 |
| 2015-08-18 | 84.300 | 84.370 | 83.880 | 84.020 | 48.623 | 2,307,600 |
| 2015-08-17 | 83.920 | 84.350 | 83.470 | 84.300 | 48.785 | 3,159,200 |
| 2015-08-14 | 84.610 | 84.700 | 83.880 | 84.260 | 48.762 | 3,134,300 |
| 2015-08-13 | 85.550 | 85.590 | 84.250 | 84.660 | 48.994 | 4,389,400 |
| 2015-08-12 | 85.160 | 85.640 | 84.170 | 85.640 | 49.561 | 2,733,200 |
| 2015-08-11 | 85.140 | 85.530 | 84.660 | 85.470 | 49.463 | 3,549,500 |
| 2015-08-10 | 85.570 | 86.340 | 85.560 | 85.870 | 49.694 | 2,470,900 |
| 2015-08-07 | 85.620 | 85.770 | 84.770 | 85.090 | 49.243 | 2,409,400 |
| 2015-08-06 | 86.000 | 86.070 | 85.590 | 85.760 | 49.630 | 2,198,900 |
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.