Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	81.000	81.860	80.990	81.580	43.988	5,595,700
2014-03-03	80.250	80.970	79.770	80.450	43.379	5,289,900
2014-02-28	81.160	81.600	80.510	80.910	43.627	4,569,000
2014-02-27	79.500	81.140	79.350	80.780	43.557	5,974,200
2014-02-26	80.050	80.080	78.920	79.500	42.867	5,278,200
2014-02-25	79.400	80.090	79.330	79.930	43.099	5,361,500
2014-02-24	78.790	79.640	78.520	79.170	42.689	5,043,600
2014-02-21	79.640	79.940	78.900	78.970	42.581	5,425,100
2014-02-20	79.630	80.150	79.250	79.710	42.980	4,545,900
2014-02-19	79.770	80.190	79.500	79.600	42.921	4,469,700
2014-02-18	80.210	80.940	80.000	80.010	43.142	5,987,900
2014-02-14	79.310	80.550	78.880	80.390	43.347	6,641,400
2014-02-13	78.250	79.320	77.550	79.240	42.726	4,595,200
2014-02-12	79.640	79.660	78.310	78.440	42.295	5,160,000
2014-02-11	78.610	79.500	78.010	79.460	42.845	6,011,300
2014-02-10	79.950	80.100	78.440	78.810	42.495	6,526,000
2014-02-07	78.330	80.290	78.170	80.250	43.271	8,628,100
2014-02-06	76.880	78.790	76.660	78.110	42.117	8,400,900
2014-02-05	76.560	77.080	76.060	76.900	41.465	7,038,800
2014-02-04	75.850	77.230	75.570	76.880	41.454	7,917,900
2014-02-03	78.090	78.190	75.280	75.390	40.651	9,837,000
2014-01-31	78.310	78.950	77.190	78.140	42.133	8,001,800
2014-01-30	79.610	79.800	78.930	79.090	42.646	7,011,600
2014-01-29	80.470	80.470	78.330	79.440	42.834	10,371,500
2014-01-28	80.890	81.010	80.510	80.810	43.573	5,951,100
2014-01-27	81.630	81.860	80.770	80.780	43.557	5,444,200
2014-01-24	82.960	83.180	81.500	81.500	43.945	8,040,200
2014-01-23	83.610	84.410	83.000	83.540	45.045	4,534,300
2014-01-22	83.920	84.410	83.450	84.190	45.396	3,401,900
2014-01-21	84.320	84.540	83.410	83.990	45.288	4,528,100
2014-01-17	84.130	84.260	83.200	83.330	44.932	6,171,600
2014-01-16	82.960	84.550	82.620	84.520	45.573	6,866,200
2014-01-15	82.450	83.300	82.350	83.080	44.797	5,525,800
2014-01-14	82.740	83.000	82.310	82.450	44.457	6,103,200
2014-01-13	82.440	82.960	82.270	82.450	44.457	6,999,000
2014-01-10	83.960	84.050	82.410	82.570	44.522	9,047,600
2014-01-09	83.250	83.630	82.610	83.310	44.921	6,690,100
2014-01-08	84.500	84.610	82.930	83.270	44.899	10,906,300
2014-01-07	85.120	85.670	84.530	84.680	45.660	7,502,500
2014-01-06	85.550	85.570	84.550	84.930	45.795	5,323,900
2014-01-03	86.250	86.500	85.510	85.530	46.118	3,847,000
2014-01-02	87.000	87.200	85.750	86.020	46.382	3,748,000
2013-12-31	86.630	87.340	86.420	87.130	46.981	3,799,000
2013-12-30	86.570	86.890	85.840	86.600	46.695	3,908,300
2013-12-27	86.200	86.930	86.090	86.740	46.771	3,046,000
2013-12-26	85.480	86.140	85.430	86.010	46.377	2,624,000
2013-12-24	85.090	85.990	85.010	85.430	46.064	1,909,600
2013-12-23	84.840	85.390	84.330	85.250	45.967	4,166,600
2013-12-20	85.550	85.860	85.310	85.520	45.606	9,643,600
2013-12-19	85.330	85.680	84.820	85.480	45.584	5,667,300
2013-12-18	84.990	85.560	83.810	85.480	45.584	6,874,300
2013-12-17	84.710	84.860	84.320	84.650	45.142	5,663,200
2013-12-16	85.270	85.270	84.620	84.750	45.195	5,500,600
2013-12-13	85.450	85.580	84.900	85.240	45.457	3,650,000
2013-12-12	85.730	85.850	85.210	85.320	45.499	4,616,800
2013-12-11	86.010	86.290	85.510	85.920	45.819	5,352,100
2013-12-10	86.250	86.490	85.380	85.790	45.750	4,756,300
2013-12-09	86.040	86.440	85.590	86.350	46.048	4,597,600
2013-12-06	86.310	86.550	85.600	85.830	45.771	4,844,800
2013-12-05	85.690	86.090	85.110	85.510	45.600	5,591,800

← NewerPage 54 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.