Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	86.000	86.310	85.730	85.890	49.706	2,738,300
2015-08-04	85.660	86.010	85.460	85.830	49.671	2,367,300
2015-08-03	85.500	85.910	85.070	85.660	49.573	2,622,300
2015-07-31	85.880	86.000	85.400	85.530	49.497	2,965,100
2015-07-30	85.270	85.750	85.100	85.390	49.416	2,747,300
2015-07-29	85.660	86.130	85.290	85.450	49.451	2,776,300
2015-07-28	85.630	86.510	85.430	85.600	49.538	5,669,500
2015-07-27	84.440	85.900	84.440	85.530	49.497	4,481,500
2015-07-24	85.200	85.220	84.270	84.650	48.988	3,033,400
2015-07-23	85.440	85.580	85.010	85.430	49.439	2,242,700
2015-07-22	85.630	85.920	85.060	85.520	49.492	3,225,200
2015-07-21	85.480	85.800	85.280	85.540	49.503	3,085,900
2015-07-20	85.950	86.030	85.470	85.610	49.544	3,265,500
2015-07-17	85.020	86.000	84.830	85.830	49.671	5,817,200
2015-07-16	83.380	86.300	83.360	85.290	49.358	7,844,200
2015-07-15	82.440	82.890	82.010	82.670	47.842	3,491,200
2015-07-14	82.400	82.770	82.260	82.680	47.848	2,326,300
2015-07-13	82.420	82.670	82.020	82.380	47.674	3,238,900
2015-07-10	82.010	82.820	81.980	82.160	47.547	3,548,200
2015-07-09	82.420	82.650	81.210	81.240	47.015	3,129,300
2015-07-08	82.010	82.450	81.500	81.570	47.206	3,101,400
2015-07-07	81.330	82.540	80.980	82.440	47.709	5,409,400
2015-07-06	80.860	81.460	80.720	81.200	46.991	2,534,500
2015-07-02	81.370	81.740	80.950	81.170	46.974	2,977,600
2015-07-01	80.360	81.340	80.100	81.300	47.049	4,034,100
2015-06-30	80.720	80.940	80.000	80.170	46.395	4,311,100
2015-06-29	80.940	81.330	80.090	80.120	46.366	3,374,600
2015-06-26	81.320	81.680	81.080	81.350	47.078	4,584,600
2015-06-25	81.140	81.710	80.890	81.300	47.049	4,148,200
2015-06-24	81.230	81.760	80.810	80.810	46.766	5,134,900
2015-06-23	82.230	82.300	81.010	81.360	47.084	2,999,500
2015-06-22	82.920	83.660	82.820	83.130	47.530	4,052,300
2015-06-19	82.870	83.180	82.490	82.660	47.261	7,474,700
2015-06-18	82.250	83.580	82.100	83.110	47.518	3,875,600
2015-06-17	81.830	82.190	81.130	81.830	46.786	4,143,600
2015-06-16	81.470	81.840	81.000	81.820	46.781	3,892,800
2015-06-15	81.230	81.750	81.040	81.270	46.466	3,919,400
2015-06-12	81.500	81.910	80.750	81.860	46.804	6,123,000
2015-06-11	82.470	82.750	81.970	82.250	47.027	3,681,800
2015-06-10	80.760	82.710	80.760	82.290	47.049	6,310,700
2015-06-09	80.040	81.210	80.040	80.750	46.169	3,823,000
2015-06-08	79.700	80.640	79.380	80.150	45.826	4,313,300
2015-06-05	81.500	81.670	79.500	79.700	45.569	6,152,000
2015-06-04	82.410	82.840	81.660	81.830	46.786	3,281,600
2015-06-03	83.400	83.430	82.390	82.420	47.124	2,936,900
2015-06-02	82.800	83.520	82.320	82.950	47.427	3,741,000
2015-06-01	82.900	83.430	82.500	83.190	47.564	3,378,800
2015-05-29	84.040	84.040	82.970	83.070	47.495	4,481,000
2015-05-28	84.350	84.760	83.660	84.260	48.176	2,849,000
2015-05-27	84.000	84.370	83.620	84.220	48.153	3,436,200
2015-05-26	83.970	84.020	83.180	83.720	47.867	2,961,100
2015-05-22	84.750	84.860	84.100	84.150	48.113	2,733,800
2015-05-21	85.410	85.410	84.600	85.140	48.679	3,041,900
2015-05-20	85.550	86.080	85.310	85.410	48.833	2,411,300
2015-05-19	85.590	85.920	85.020	85.660	48.976	2,952,500
2015-05-18	86.650	86.710	85.600	86.030	49.188	3,173,300
2015-05-15	86.680	86.770	85.990	86.570	49.496	3,702,900
2015-05-14	85.000	86.910	84.910	86.790	49.622	6,186,300
2015-05-13	84.330	84.890	83.870	84.530	48.330	4,317,500
2015-05-12	83.510	84.750	83.320	84.130	48.101	3,027,100

← NewerPage 48 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.