Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	85.020	85.370	84.010	84.130	48.101	3,155,100
2015-05-08	84.840	85.740	84.700	85.190	48.707	4,380,600
2015-05-07	83.760	84.260	83.250	84.010	48.033	3,250,500
2015-05-06	83.610	83.880	82.990	83.870	47.953	5,323,900
2015-05-05	83.190	83.440	82.560	82.810	47.347	2,903,600
2015-05-04	83.660	83.700	83.000	83.210	47.575	2,482,400
2015-05-01	83.470	83.730	82.910	83.390	47.678	3,269,200
2015-04-30	82.860	83.510	82.480	83.470	47.724	6,162,100
2015-04-29	82.460	82.880	81.950	82.730	47.301	5,879,500
2015-04-28	82.020	83.100	82.020	82.880	47.387	5,079,800
2015-04-27	82.780	82.900	82.050	82.090	46.935	4,865,200
2015-04-24	83.540	83.870	82.670	82.750	47.312	4,498,500
2015-04-23	83.170	84.380	82.880	83.550	47.770	4,347,100
2015-04-22	84.060	84.060	82.920	83.690	47.850	5,951,900
2015-04-21	84.990	85.300	83.860	84.050	48.056	4,399,300
2015-04-20	85.400	85.750	84.470	84.980	48.587	6,388,200
2015-04-17	84.570	85.490	84.320	85.260	48.747	8,306,700
2015-04-16	82.420	85.260	82.210	84.960	48.576	23,609,500
2015-04-15	78.440	78.910	77.870	78.130	44.671	7,231,400
2015-04-14	77.140	78.280	77.120	78.110	44.659	4,890,200
2015-04-13	77.500	77.890	77.250	77.390	44.248	3,585,400
2015-04-10	78.110	78.570	77.870	77.900	44.539	3,860,100
2015-04-09	77.020	77.990	77.000	77.860	44.517	3,371,800
2015-04-08	77.730	78.000	76.930	77.240	44.162	4,556,200
2015-04-07	78.190	78.570	77.740	77.740	44.448	4,790,500
2015-04-06	77.290	78.660	77.240	78.200	44.711	5,553,100
2015-04-02	76.440	77.420	75.950	77.260	44.173	4,745,400
2015-04-01	75.270	76.090	75.270	76.070	43.493	6,915,100
2015-03-31	76.540	76.550	75.300	75.330	43.070	7,498,300
2015-03-30	77.250	77.250	76.260	76.860	43.945	4,390,600
2015-03-27	76.270	76.870	76.160	76.790	43.905	5,158,800
2015-03-26	76.560	76.960	76.270	76.340	43.647	7,069,200
2015-03-25	77.810	77.970	76.540	76.700	43.853	7,923,800
2015-03-24	78.870	79.200	77.500	77.530	44.328	6,021,500
2015-03-23	79.450	80.150	79.450	79.860	45.088	4,841,100
2015-03-20	78.830	79.480	78.790	79.450	44.857	10,919,200
2015-03-19	78.640	79.320	78.560	78.860	44.524	9,453,800
2015-03-18	77.600	79.280	76.590	78.560	44.354	9,179,200
2015-03-17	77.770	78.250	77.630	77.890	43.976	4,141,000
2015-03-16	78.070	78.380	77.460	77.890	43.976	5,361,800
2015-03-13	78.730	78.730	76.850	77.650	43.841	5,337,600
2015-03-12	78.260	78.780	77.960	78.730	44.450	4,806,600
2015-03-11	79.330	79.440	77.380	77.820	43.937	7,285,400
2015-03-10	80.000	80.000	79.060	79.250	44.744	7,066,900
2015-03-09	80.180	80.600	80.070	80.450	45.421	4,574,300
2015-03-06	81.280	81.350	79.790	80.050	45.196	7,757,400
2015-03-05	82.200	82.370	81.540	81.710	46.133	3,418,800
2015-03-04	82.690	82.700	81.690	82.170	46.393	3,582,500
2015-03-03	82.670	82.990	82.460	82.700	46.692	3,597,500
2015-03-02	82.960	83.220	82.640	82.950	46.833	3,188,900
2015-02-27	82.730	83.100	82.140	82.960	46.839	5,971,700
2015-02-26	83.240	83.400	82.570	82.800	46.748	2,973,200
2015-02-25	83.510	83.720	83.200	83.470	47.126	2,850,200
2015-02-24	82.710	83.620	82.640	83.510	47.149	3,313,300
2015-02-23	82.800	82.950	82.280	82.890	46.799	3,362,400
2015-02-20	82.470	83.130	82.250	83.040	46.884	3,572,000
2015-02-19	82.960	83.050	82.410	82.620	46.647	3,774,300
2015-02-18	82.340	83.010	82.240	83.000	46.861	2,487,300
2015-02-17	82.800	82.850	82.300	82.710	46.697	4,391,000
2015-02-13	83.810	83.860	82.660	82.870	46.788	4,924,700

← NewerPage 49 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.