Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	84.790	84.910	84.040	84.230	44.447	4,462,500
2013-09-09	84.410	84.520	83.730	84.510	44.595	3,965,200
2013-09-06	84.380	84.620	83.560	84.190	44.426	3,574,500
2013-09-05	83.960	84.750	83.690	84.100	44.379	4,310,700
2013-09-04	83.280	84.310	83.200	83.850	44.247	3,708,000
2013-09-03	83.830	84.390	83.160	83.400	44.009	4,725,500
2013-08-30	83.670	84.000	83.150	83.440	44.031	4,386,000
2013-08-29	83.030	84.420	82.860	83.880	44.263	4,510,700
2013-08-28	83.770	83.810	82.900	82.950	43.772	6,096,300
2013-08-27	83.990	84.590	83.530	84.110	44.384	5,002,600
2013-08-26	85.500	85.650	84.410	84.410	44.542	3,420,100
2013-08-23	84.350	85.640	84.270	85.370	45.049	4,331,400
2013-08-22	83.740	84.370	83.740	84.170	44.416	4,718,800
2013-08-21	84.130	84.810	83.670	83.770	44.205	7,091,700
2013-08-20	85.220	85.240	84.180	84.210	44.437	5,963,200
2013-08-19	85.600	85.800	85.060	85.160	44.938	4,447,100
2013-08-16	86.700	87.150	85.600	85.750	45.250	4,711,100
2013-08-15	87.790	88.030	86.950	87.140	45.983	3,630,400
2013-08-14	88.520	88.980	87.810	88.180	46.532	2,942,200
2013-08-13	88.210	88.590	87.580	88.330	46.611	3,035,900
2013-08-12	88.210	88.730	88.000	88.300	46.595	2,918,500
2013-08-09	89.350	89.570	88.430	88.700	46.806	3,338,200
2013-08-08	88.520	89.800	88.410	89.360	47.155	4,193,400
2013-08-07	88.650	88.650	87.880	88.210	46.548	4,218,900
2013-08-06	89.010	89.170	88.560	88.770	46.843	4,230,000
2013-08-05	89.390	89.560	88.710	89.220	47.081	2,791,100
2013-08-02	89.390	89.750	89.110	89.590	47.276	3,507,000
2013-08-01	89.610	89.900	89.370	89.710	47.339	5,262,700
2013-07-31	89.140	89.940	88.830	89.180	47.060	5,371,200
2013-07-30	89.100	89.440	88.670	89.170	47.054	3,672,200
2013-07-29	88.600	89.140	88.350	88.670	46.790	3,250,200
2013-07-26	88.680	88.990	87.720	88.880	46.901	3,825,700
2013-07-25	88.090	89.670	88.090	89.220	47.081	3,956,400
2013-07-24	88.840	88.930	87.890	88.540	46.722	5,171,600
2013-07-23	89.200	89.680	88.580	88.780	46.848	4,164,800
2013-07-22	89.000	90.100	88.570	89.230	47.086	4,326,700
2013-07-19	89.310	89.490	88.450	88.610	46.759	5,242,400
2013-07-18	88.280	90.200	87.650	89.250	47.096	6,148,200
2013-07-17	90.260	90.650	89.710	89.710	47.339	4,354,200
2013-07-16	89.520	90.750	89.310	89.950	47.466	4,933,700
2013-07-15	89.680	90.180	89.210	89.610	47.286	3,612,400
2013-07-12	90.990	91.400	89.040	89.700	47.334	4,957,000
2013-07-11	89.840	91.080	89.660	90.340	47.672	5,808,600
2013-07-10	89.220	89.910	88.220	88.430	46.664	5,005,700
2013-07-09	89.280	89.900	88.930	89.180	47.060	4,290,500
2013-07-08	88.010	89.120	87.780	88.570	46.738	4,373,500
2013-07-05	88.120	88.250	86.580	87.510	46.178	3,039,500
2013-07-03	87.080	88.180	86.800	87.750	46.305	2,070,400
2013-07-02	87.390	88.380	87.050	87.560	46.205	4,775,900
2013-07-01	87.110	87.960	87.110	87.530	46.189	5,338,100
2013-06-28	87.500	88.320	86.560	86.620	45.709	11,121,000
2013-06-27	88.370	88.960	87.690	87.780	46.321	5,276,500
2013-06-26	87.120	88.410	86.940	87.540	46.194	6,448,100
2013-06-25	86.570	86.940	86.050	86.500	45.645	6,387,200
2013-06-24	86.610	88.030	86.050	86.850	45.381	6,824,800
2013-06-21	87.480	88.440	86.650	87.460	45.700	11,088,400
2013-06-20	89.860	89.860	86.330	86.630	45.267	9,511,400
2013-06-19	92.730	93.130	90.260	90.260	47.163	4,843,400
2013-06-18	92.510	92.880	91.940	92.650	48.412	2,888,100
2013-06-17	92.430	93.000	91.820	92.470	48.318	4,584,500

← NewerPage 56 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.