Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	84.820	85.230	84.200	84.340	46.498	3,774,400
2014-08-21	85.230	85.690	85.120	85.150	46.944	2,183,800
2014-08-20	85.210	85.370	84.600	85.090	46.911	2,441,400
2014-08-19	85.100	85.470	84.630	85.380	47.071	2,272,800
2014-08-18	84.710	85.100	84.630	84.990	46.856	3,080,800
2014-08-15	85.100	85.170	83.820	84.500	46.586	4,226,900
2014-08-14	84.490	84.990	84.470	84.930	46.823	1,795,900
2014-08-13	84.440	84.820	84.230	84.470	46.569	2,355,600
2014-08-12	84.120	84.260	83.740	84.180	46.409	2,196,300
2014-08-11	83.970	84.960	83.750	84.350	46.503	3,414,500
2014-08-08	82.800	83.950	82.600	83.840	46.222	3,809,400
2014-08-07	83.550	83.900	82.380	82.710	45.599	4,445,100
2014-08-06	81.590	83.950	81.590	83.480	46.023	5,053,700
2014-08-05	81.850	82.260	81.190	81.580	44.976	3,710,200
2014-08-04	81.800	82.330	81.500	82.130	45.279	3,293,400
2014-08-01	82.000	82.590	81.720	81.900	45.152	3,956,500
2014-07-31	82.960	82.990	82.000	82.010	45.213	4,633,400
2014-07-30	84.720	85.070	83.140	83.190	45.864	4,670,900
2014-07-29	84.500	85.380	84.500	84.650	46.669	2,677,200
2014-07-28	84.980	84.980	84.100	84.480	46.575	3,053,900
2014-07-25	85.320	85.530	84.570	84.850	46.779	2,715,100
2014-07-24	85.290	85.780	85.250	85.540	47.159	3,703,000
2014-07-23	85.530	85.730	84.970	85.080	46.906	2,750,300
2014-07-22	85.660	85.890	85.260	85.380	47.071	2,741,900
2014-07-21	85.290	85.780	85.200	85.570	47.176	3,273,300
2014-07-18	85.010	86.150	84.900	86.020	47.424	4,563,900
2014-07-17	84.580	86.650	84.520	84.550	46.613	5,932,700
2014-07-16	84.990	85.550	84.490	84.700	46.696	6,244,300
2014-07-15	85.570	85.610	84.480	84.590	46.635	5,770,400
2014-07-14	85.920	86.260	85.750	85.950	47.385	3,470,200
2014-07-11	85.600	86.080	84.840	85.410	47.087	4,861,300
2014-07-10	85.610	86.040	84.880	84.900	46.806	5,465,500
2014-07-09	86.510	86.850	85.820	86.030	47.429	3,188,000
2014-07-08	86.130	86.660	85.940	86.290	47.573	3,726,100
2014-07-07	85.580	86.450	85.460	86.080	47.457	4,229,900
2014-07-03	84.760	86.090	84.730	85.690	47.242	3,562,500
2014-07-02	84.210	85.100	83.830	84.860	46.784	4,335,400
2014-07-01	84.350	84.540	83.870	84.210	46.426	6,615,400
2014-06-30	84.630	84.900	84.160	84.310	46.481	8,020,400
2014-06-27	86.170	86.170	84.050	84.850	46.779	16,140,800
2014-06-26	86.800	86.910	85.980	86.490	47.683	10,749,000
2014-06-25	89.300	89.300	88.280	88.890	49.006	4,663,400
2014-06-24	89.120	89.940	88.730	89.370	49.271	5,337,600
2014-06-23	91.150	91.240	90.270	90.430	49.337	5,492,400
2014-06-20	91.390	91.630	90.780	91.140	49.724	9,003,100
2014-06-19	89.970	91.470	89.910	91.340	49.833	7,145,000
2014-06-18	88.820	89.970	88.440	89.880	49.037	4,837,600
2014-06-17	88.780	89.000	88.410	88.740	48.415	4,217,400
2014-06-16	88.370	89.360	88.070	89.030	48.573	4,550,100
2014-06-13	88.170	88.630	87.880	88.450	48.257	3,162,800
2014-06-12	88.210	88.710	88.070	88.240	48.142	3,950,000
2014-06-11	88.160	88.740	88.160	88.440	48.251	3,261,400
2014-06-10	87.890	88.570	87.810	88.390	48.224	3,476,500
2014-06-09	88.010	88.470	87.810	88.330	48.191	2,864,400
2014-06-06	88.000	88.560	87.900	88.330	48.191	2,543,600
2014-06-05	88.000	88.160	87.670	87.900	47.957	3,347,300
2014-06-04	87.770	88.210	87.570	87.970	47.995	2,517,400
2014-06-03	88.250	88.490	87.620	87.890	47.951	3,073,000
2014-06-02	88.330	88.740	88.050	88.320	48.186	3,233,900
2014-05-30	88.250	88.800	88.050	88.540	48.306	4,173,100

← NewerPage 52 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.