Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	85.320	86.040	85.010	85.910	45.814	4,495,400
2013-12-03	84.850	85.760	84.850	85.760	45.734	5,200,800
2013-12-02	85.330	85.700	85.000	85.070	45.366	3,904,000
2013-11-29	85.750	86.010	85.300	85.540	45.616	2,990,400
2013-11-27	85.440	85.770	85.250	85.500	45.595	3,626,400
2013-11-26	86.120	86.370	84.860	85.480	45.584	8,403,300
2013-11-25	87.140	87.180	86.210	86.290	46.016	4,688,400
2013-11-22	86.780	87.290	86.280	86.950	46.368	7,114,700
2013-11-21	87.340	87.960	84.900	86.600	46.182	15,638,000
2013-11-20	91.530	91.810	88.600	89.300	47.622	10,067,500
2013-11-19	91.450	91.680	91.040	91.470	48.779	3,162,500
2013-11-18	91.320	91.810	91.320	91.640	48.869	3,463,800
2013-11-15	90.550	91.400	90.480	91.360	48.720	4,089,300
2013-11-14	90.670	91.240	90.590	90.700	48.368	3,765,700
2013-11-13	89.400	90.720	89.360	90.620	48.326	3,723,300
2013-11-12	89.610	89.760	88.830	89.750	47.862	3,910,100
2013-11-11	89.360	90.970	89.250	89.730	47.851	3,417,700
2013-11-08	89.740	89.790	88.710	89.410	47.680	4,972,600
2013-11-07	91.040	91.250	89.590	89.970	47.979	5,184,400
2013-11-06	90.440	91.240	90.280	91.010	48.534	3,902,600
2013-11-05	90.070	90.490	89.830	90.130	48.064	3,085,100
2013-11-04	90.150	90.350	89.590	90.250	48.128	3,589,200
2013-11-01	89.360	90.150	89.200	89.760	47.867	4,094,500
2013-10-31	89.230	90.100	88.800	89.120	47.526	5,339,800
2013-10-30	90.590	90.660	89.310	89.340	47.643	3,723,500
2013-10-29	90.100	90.500	89.400	90.360	48.187	4,294,300
2013-10-28	88.730	90.380	88.510	89.900	47.942	5,250,800
2013-10-25	87.770	88.650	87.690	88.600	47.248	4,610,000
2013-10-24	88.650	89.210	88.010	88.180	47.024	5,116,000
2013-10-23	87.400	88.820	87.290	88.120	46.992	4,229,100
2013-10-22	86.770	87.920	86.210	87.780	46.811	5,247,600
2013-10-21	86.640	86.970	86.380	86.850	46.315	3,437,900
2013-10-18	86.850	87.240	86.110	86.930	46.358	5,654,300
2013-10-17	85.830	87.500	85.790	86.890	46.336	6,286,300
2013-10-16	85.950	86.250	85.400	86.090	45.910	4,808,700
2013-10-15	86.560	86.560	85.400	85.500	45.595	4,978,700
2013-10-14	84.690	87.050	84.660	86.690	46.230	4,534,500
2013-10-11	86.290	86.710	84.710	85.030	45.345	5,988,600
2013-10-10	84.800	86.200	84.800	86.160	45.947	5,831,400
2013-10-09	86.080	86.420	84.160	84.160	44.881	7,307,300
2013-10-08	86.420	87.030	85.900	85.940	45.830	4,643,400
2013-10-07	86.630	87.260	86.470	86.580	46.171	3,728,500
2013-10-04	87.440	87.690	86.740	87.040	46.416	3,600,100
2013-10-03	87.540	87.950	86.800	87.490	46.656	3,987,700
2013-10-02	86.980	87.770	86.570	87.720	46.779	4,335,900
2013-10-01	86.730	87.430	86.520	87.370	46.592	3,538,600
2013-09-30	86.720	87.210	86.280	86.590	46.176	4,288,500
2013-09-27	87.260	87.460	86.720	87.330	46.571	3,319,400
2013-09-26	87.020	87.720	86.770	87.690	46.763	3,597,600
2013-09-25	87.400	87.600	86.560	86.910	46.347	3,990,000
2013-09-24	88.490	88.550	87.270	87.410	46.614	5,731,000
2013-09-23	90.120	90.160	89.260	89.750	47.360	13,825,500
2013-09-20	90.660	90.960	90.360	90.470	47.740	20,793,500
2013-09-19	90.080	91.250	89.890	90.540	47.777	4,761,800
2013-09-18	88.310	90.220	87.830	89.950	47.466	5,829,800
2013-09-17	87.770	88.350	87.720	88.220	46.553	4,154,100
2013-09-16	88.680	89.080	87.730	87.850	46.358	4,262,900
2013-09-13	86.490	87.880	86.490	87.780	46.321	4,455,700
2013-09-12	86.600	86.730	85.980	86.280	45.529	4,237,800
2013-09-11	84.690	86.580	84.610	86.560	45.677	5,591,800

← NewerPage 55 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.