Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	83.810	83.860	82.660	82.870	46.788	4,924,700
2015-02-12	82.710	83.720	82.580	83.690	47.251	5,324,600
2015-02-11	81.360	82.730	81.160	82.480	46.568	5,670,500
2015-02-10	80.920	81.210	80.530	81.080	45.777	6,732,200
2015-02-09	80.810	81.480	80.560	80.830	45.636	4,357,200
2015-02-06	82.320	82.320	80.940	81.270	45.884	5,942,900
2015-02-05	82.420	83.240	81.310	82.570	46.618	6,317,100
2015-02-04	82.040	82.600	81.850	82.080	46.342	5,151,100
2015-02-03	82.000	82.440	81.810	82.240	46.432	4,103,200
2015-02-02	80.240	81.700	80.060	81.630	46.088	4,129,600
2015-01-30	80.530	81.190	80.100	80.240	45.303	6,692,900
2015-01-29	80.510	81.500	80.320	81.220	45.856	4,108,200
2015-01-28	82.030	82.300	80.390	80.580	45.495	5,878,700
2015-01-27	82.530	82.720	81.380	81.600	46.071	8,541,900
2015-01-26	82.950	83.410	82.500	83.050	46.889	4,658,500
2015-01-23	84.610	84.750	82.700	82.820	46.759	6,649,300
2015-01-22	85.040	85.290	84.430	85.160	48.081	6,069,700
2015-01-21	83.080	84.610	82.720	84.550	47.736	4,518,500
2015-01-20	83.210	83.990	82.890	83.580	47.189	6,172,300
2015-01-16	82.850	83.200	82.190	82.700	46.692	7,302,300
2015-01-15	82.710	83.420	82.570	82.820	46.759	5,088,100
2015-01-14	82.260	83.460	82.250	83.420	47.098	4,629,200
2015-01-13	83.320	83.980	82.670	83.100	46.918	5,810,200
2015-01-12	83.110	83.670	82.640	83.050	46.889	3,997,200
2015-01-09	83.540	83.650	82.470	82.720	46.703	4,301,300
2015-01-08	82.320	83.580	82.310	82.940	46.827	6,594,500
2015-01-07	81.800	82.050	81.020	81.710	46.133	7,525,100
2015-01-06	80.960	82.050	80.600	81.100	45.788	10,001,900
2015-01-05	80.990	81.090	79.860	80.410	45.399	6,213,400
2015-01-02	81.600	81.790	80.630	81.020	45.743	3,787,700
2014-12-31	82.730	82.820	81.360	81.450	45.986	3,661,300
2014-12-30	83.150	83.480	82.390	82.500	46.579	2,708,100
2014-12-29	83.030	83.530	82.740	83.200	46.974	2,629,000
2014-12-26	83.100	83.690	83.030	83.340	47.053	1,709,100
2014-12-24	83.400	83.570	83.060	83.150	46.946	1,748,300
2014-12-23	83.220	83.580	83.010	83.300	47.030	4,433,700
2014-12-22	82.480	83.160	82.160	82.970	46.844	5,951,700
2014-12-19	84.170	84.390	82.630	83.050	46.325	9,128,000
2014-12-18	82.700	84.050	82.390	84.020	46.866	6,701,800
2014-12-17	81.810	82.260	81.160	81.850	45.655	6,673,400
2014-12-16	82.200	82.960	81.350	81.390	45.399	8,405,200
2014-12-15	84.530	84.880	82.380	82.450	45.990	7,286,900
2014-12-12	85.590	86.370	84.390	84.420	47.089	4,922,800
2014-12-11	85.630	86.810	85.600	85.970	47.954	4,182,700
2014-12-10	86.490	86.590	85.270	85.600	47.747	4,625,600
2014-12-09	86.050	86.580	85.250	86.560	48.283	3,467,800
2014-12-08	86.420	87.160	86.330	86.790	48.411	3,270,600
2014-12-05	87.280	87.330	86.710	87.140	48.606	4,236,600
2014-12-04	87.270	87.480	86.370	87.150	48.612	4,111,000
2014-12-03	87.150	87.680	86.770	87.650	48.891	3,862,000
2014-12-02	86.580	87.430	86.520	87.390	48.746	4,089,900
2014-12-01	86.370	87.030	85.700	86.500	48.249	3,554,100
2014-11-28	87.200	87.570	86.770	86.930	48.489	3,230,900
2014-11-26	86.660	86.910	86.420	86.600	48.305	2,665,700
2014-11-25	86.490	86.730	86.160	86.300	48.138	5,054,400
2014-11-24	87.300	87.610	86.470	86.500	48.249	3,888,600
2014-11-21	86.150	87.040	86.110	87.000	48.528	6,851,900
2014-11-20	86.500	86.500	85.570	85.810	47.864	6,330,700
2014-11-19	86.950	87.200	86.470	86.830	48.433	4,529,900
2014-11-18	87.470	87.600	87.090	87.130	48.601	3,653,700

← NewerPage 50 of 79 · 4,682 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.