Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	87.620	88.700	87.380	88.370	48.213	4,782,200
2014-05-28	86.880	87.500	86.480	87.350	47.656	4,278,900
2014-05-27	86.530	87.160	86.220	86.910	47.416	4,153,800
2014-05-23	86.140	86.900	86.120	86.570	47.231	3,790,800
2014-05-22	86.180	86.730	85.870	86.290	47.078	4,631,100
2014-05-21	85.210	86.500	84.930	86.150	47.002	4,995,100
2014-05-20	85.480	85.500	85.020	85.220	46.494	3,396,700
2014-05-19	85.720	85.800	85.340	85.740	46.778	2,706,100
2014-05-16	85.230	85.980	85.200	85.770	46.794	6,359,700
2014-05-15	85.800	86.190	85.150	85.330	46.554	4,108,200
2014-05-14	85.910	86.270	85.590	85.750	46.784	3,195,000
2014-05-13	86.280	86.320	85.630	85.930	46.882	3,710,200
2014-05-12	86.820	86.900	85.890	86.130	46.991	3,232,800
2014-05-09	86.030	86.520	85.940	86.400	47.138	2,863,700
2014-05-08	85.710	86.380	85.200	86.210	47.034	3,510,800
2014-05-07	85.290	85.930	85.110	85.800	46.811	3,605,000
2014-05-06	85.180	85.550	85.000	85.280	46.527	3,258,100
2014-05-05	85.020	85.510	84.820	85.340	46.560	2,328,300
2014-05-02	85.770	85.770	85.150	85.380	46.582	3,596,100
2014-05-01	85.490	85.960	85.210	85.720	46.767	3,504,500
2014-04-30	85.010	85.590	84.790	85.430	46.609	4,974,100
2014-04-29	84.980	85.830	84.870	85.190	46.478	4,488,500
2014-04-28	84.580	85.620	84.470	84.980	46.363	7,172,000
2014-04-25	83.400	84.200	83.400	84.110	45.889	4,375,200
2014-04-24	83.200	84.010	83.010	83.490	45.551	3,697,000
2014-04-23	83.490	83.940	83.250	83.350	45.474	3,745,500
2014-04-22	83.350	83.890	82.960	83.540	45.578	3,728,000
2014-04-21	82.980	83.610	82.500	83.500	45.556	3,709,400
2014-04-17	83.620	84.050	82.120	83.150	45.365	7,858,500
2014-04-16	84.750	84.820	84.100	84.790	46.260	5,248,400
2014-04-15	84.090	84.480	83.550	84.380	46.036	4,872,600
2014-04-14	83.650	84.470	83.360	84.170	45.922	4,928,000
2014-04-11	83.360	83.990	82.710	83.140	45.360	5,563,000
2014-04-10	84.080	84.970	83.360	83.520	45.567	6,411,300
2014-04-09	83.960	84.020	83.270	83.880	45.763	3,845,000
2014-04-08	82.970	84.240	82.970	83.820	45.731	5,546,700
2014-04-07	82.760	83.320	82.730	82.890	45.223	5,229,900
2014-04-04	82.930	83.150	82.520	82.810	45.180	5,710,300
2014-04-03	82.530	82.680	82.000	82.280	44.890	3,642,600
2014-04-02	82.320	82.500	82.160	82.460	44.989	4,265,000
2014-04-01	81.740	82.330	81.700	82.210	44.852	5,297,200
2014-03-31	81.230	81.950	81.030	81.870	44.667	6,300,400
2014-03-28	80.210	81.020	80.150	81.020	44.203	4,106,000
2014-03-27	80.250	80.430	79.930	80.070	43.685	4,652,800
2014-03-26	80.180	81.040	80.180	80.420	43.876	4,872,200
2014-03-25	79.680	80.360	79.670	80.200	43.756	4,736,800
2014-03-24	81.120	81.190	80.310	80.420	43.363	5,277,300
2014-03-21	81.090	81.450	80.540	81.000	43.675	10,868,500
2014-03-20	79.630	80.460	79.450	80.430	43.368	4,402,700
2014-03-19	80.470	81.200	79.410	79.660	42.953	4,961,100
2014-03-18	80.280	80.910	80.140	80.470	43.390	3,698,700
2014-03-17	80.010	80.680	80.000	80.280	43.287	4,453,800
2014-03-14	79.250	80.480	79.180	79.890	43.077	4,814,700
2014-03-13	79.410	79.890	79.060	79.230	42.721	4,285,700
2014-03-12	79.150	79.450	78.790	79.170	42.689	4,363,900
2014-03-11	80.620	80.850	79.150	79.520	42.877	5,318,200
2014-03-10	80.320	80.570	80.040	80.430	43.368	4,571,400
2014-03-07	81.020	81.040	79.220	80.340	43.320	5,384,600
2014-03-06	81.200	81.500	80.790	80.910	43.627	5,150,000
2014-03-05	81.870	81.880	80.770	81.070	43.713	3,844,300

← NewerPage 53 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.