Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	86.330	87.500	86.170	87.300	48.695	3,644,600
2014-11-14	87.350	87.400	85.490	86.280	48.126	6,011,500
2014-11-13	88.040	88.700	87.530	87.860	49.008	3,163,900
2014-11-12	88.040	88.130	87.570	87.900	49.030	2,839,500
2014-11-11	88.440	88.480	87.840	88.090	49.136	2,412,800
2014-11-10	87.830	88.500	87.520	88.420	49.320	3,191,800
2014-11-07	87.500	88.200	87.260	88.120	49.153	3,219,400
2014-11-06	89.680	89.830	87.180	87.500	48.807	6,109,300
2014-11-05	89.830	90.250	89.090	89.900	50.146	4,061,000
2014-11-04	89.390	89.910	89.190	89.450	49.895	2,752,500
2014-11-03	88.850	89.500	88.600	89.190	49.750	3,361,600
2014-10-31	88.790	89.240	88.470	89.010	49.649	4,876,200
2014-10-30	87.450	88.680	86.910	88.350	49.281	2,706,400
2014-10-29	88.190	88.830	87.340	87.910	49.036	3,448,000
2014-10-28	88.490	88.490	87.780	88.270	49.236	3,631,300
2014-10-27	87.920	88.670	87.800	88.040	49.108	2,847,200
2014-10-24	87.860	88.180	87.400	88.060	49.119	3,255,300
2014-10-23	87.950	88.210	87.510	87.620	48.874	4,936,500
2014-10-22	87.220	87.670	87.120	87.600	48.863	5,339,700
2014-10-21	87.320	87.470	86.620	87.450	48.779	4,614,100
2014-10-20	85.760	87.210	85.710	86.930	48.489	5,537,900
2014-10-17	84.970	86.010	84.440	86.000	47.970	7,621,700
2014-10-16	83.190	85.320	83.000	85.260	47.557	7,058,500
2014-10-15	83.110	83.850	81.900	83.580	46.620	8,409,400
2014-10-14	84.190	84.630	83.620	83.690	46.682	4,784,100
2014-10-13	84.600	85.290	83.970	84.070	46.894	4,399,800
2014-10-10	84.380	85.250	84.280	84.280	47.011	5,282,100
2014-10-09	85.180	85.990	83.860	83.920	46.810	6,376,400
2014-10-08	83.940	85.130	83.680	85.060	47.446	5,334,600
2014-10-07	84.420	84.790	83.940	83.980	46.843	4,504,400
2014-10-06	84.840	84.850	84.070	84.570	47.173	2,674,400
2014-10-03	84.350	84.850	84.240	84.510	47.139	4,301,800
2014-10-02	83.600	84.260	83.180	84.210	46.972	5,509,800
2014-10-01	83.250	83.880	83.210	83.470	46.559	5,786,400
2014-09-30	82.890	83.520	82.280	83.400	46.520	9,732,000
2014-09-29	82.610	82.950	82.550	82.660	46.107	4,656,000
2014-09-26	82.840	83.340	82.580	83.230	46.425	5,491,300
2014-09-25	84.000	84.200	83.550	83.700	46.687	5,222,500
2014-09-24	83.600	84.730	83.560	84.450	47.106	5,567,300
2014-09-23	84.750	85.170	83.630	83.660	46.665	5,654,000
2014-09-22	85.090	86.070	85.060	86.050	47.440	7,002,600
2014-09-19	85.150	85.680	84.700	85.550	47.165	7,856,500
2014-09-18	85.050	85.270	84.140	84.720	46.707	4,322,400
2014-09-17	84.910	85.340	84.540	84.900	46.806	3,626,800
2014-09-16	84.160	85.040	84.060	84.820	46.762	3,269,800
2014-09-15	84.290	84.300	83.880	84.200	46.420	3,947,100
2014-09-12	84.710	84.750	83.720	84.020	46.321	3,585,700
2014-09-11	84.150	84.560	83.950	84.500	46.586	4,369,800
2014-09-10	84.120	84.410	83.810	84.190	46.415	3,433,300
2014-09-09	84.100	84.310	83.630	83.830	46.216	3,892,300
2014-09-08	85.290	85.360	83.920	84.000	46.310	4,851,400
2014-09-05	85.060	85.500	84.810	85.450	47.110	2,782,300
2014-09-04	85.770	85.790	84.790	84.990	46.856	3,143,300
2014-09-03	85.850	85.880	85.200	85.400	47.082	2,448,900
2014-09-02	85.300	85.900	85.060	85.490	47.132	3,344,100
2014-08-29	85.280	85.690	85.040	85.580	47.181	2,570,600
2014-08-28	84.920	85.380	84.840	85.260	47.005	1,797,300
2014-08-27	85.130	85.290	84.830	85.250	46.999	2,094,300
2014-08-26	85.240	85.460	84.830	85.260	47.005	2,466,200
2014-08-25	84.930	85.540	84.930	85.190	46.966	2,858,700

← NewerPage 51 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.