Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	92.320	93.170	91.970	92.120	48.135	3,811,100
2013-06-13	91.740	92.770	91.360	92.580	48.376	3,899,900
2013-06-12	91.700	92.150	91.100	91.650	47.890	4,194,800
2013-06-11	91.090	92.330	90.850	91.230	47.670	3,648,100
2013-06-10	92.260	92.730	91.410	91.630	47.879	3,888,200
2013-06-07	92.650	93.070	91.070	92.090	48.120	5,650,600
2013-06-06	90.150	92.000	89.430	92.000	48.072	9,930,500
2013-06-05	91.660	91.720	90.410	90.470	47.273	4,480,200
2013-06-04	92.380	92.820	91.420	91.890	48.015	4,728,500
2013-06-03	90.950	92.660	90.200	92.380	48.271	6,554,000
2013-05-31	91.970	92.570	90.890	90.910	47.503	7,408,600
2013-05-30	92.250	92.910	92.020	92.420	48.292	4,373,900
2013-05-29	92.670	92.740	91.450	92.250	48.203	6,789,000
2013-05-28	94.890	95.600	93.160	93.360	48.783	6,276,300
2013-05-24	93.860	94.430	93.330	94.120	49.180	3,815,700
2013-05-23	93.400	94.600	93.300	94.310	49.280	5,458,000
2013-05-22	93.940	95.330	93.750	93.970	49.102	7,011,900
2013-05-21	94.940	94.970	93.690	94.400	49.327	5,202,400
2013-05-20	95.680	95.750	94.750	95.000	49.640	3,855,300
2013-05-17	95.530	96.010	94.960	95.680	49.995	5,141,000
2013-05-16	95.810	96.320	95.250	95.440	49.870	5,138,800
2013-05-15	95.060	96.310	94.970	96.300	50.319	5,042,600
2013-05-14	93.970	95.040	93.840	94.960	49.619	4,634,400
2013-05-13	93.160	94.540	93.030	94.040	49.138	4,749,300
2013-05-10	93.950	94.100	93.000	93.320	48.762	5,357,900
2013-05-09	94.380	94.540	93.430	93.710	48.966	3,770,900
2013-05-08	93.650	94.560	93.470	94.510	49.384	4,239,000
2013-05-07	93.120	93.890	93.000	93.610	48.914	4,977,600
2013-05-06	93.780	94.080	92.850	93.110	48.652	6,189,600
2013-05-03	95.460	95.600	94.050	94.260	49.253	5,661,500
2013-05-02	95.880	96.040	94.540	95.010	49.645	5,691,600
2013-05-01	95.320	96.730	95.220	95.670	49.990	5,123,100
2013-04-30	95.830	95.900	95.060	95.590	49.948	3,716,400
2013-04-29	95.310	96.120	94.960	95.960	50.142	3,802,700
2013-04-26	94.770	95.720	94.670	95.310	49.802	4,369,700
2013-04-25	94.470	94.810	94.210	94.640	49.452	3,363,200
2013-04-24	93.770	94.940	93.640	94.050	49.144	5,209,100
2013-04-23	93.280	93.880	92.000	93.600	48.909	4,274,000
2013-04-22	91.900	92.950	91.670	92.820	48.501	4,176,900
2013-04-19	91.940	92.600	91.500	91.950	48.046	5,951,000
2013-04-18	92.000	92.620	90.700	91.690	47.910	8,277,400
2013-04-17	94.570	94.720	93.520	94.040	49.138	4,342,800
2013-04-16	94.460	95.230	93.730	94.970	49.624	5,630,000
2013-04-15	95.940	96.170	94.090	94.110	49.175	5,015,900
2013-04-12	95.670	96.600	95.300	96.440	50.392	3,944,500
2013-04-11	95.330	96.070	95.030	95.600	49.954	3,718,300
2013-04-10	94.890	95.420	94.240	95.260	49.776	3,744,500
2013-04-09	94.770	95.100	94.060	94.540	49.400	3,295,400
2013-04-08	92.940	94.490	92.800	94.440	49.347	3,674,300
2013-04-05	93.790	94.000	92.330	92.720	48.449	5,033,400
2013-04-04	94.740	95.260	94.350	94.530	49.394	3,820,000
2013-04-03	94.580	95.320	94.070	94.360	49.306	6,293,500
2013-04-02	93.050	94.450	92.900	94.410	49.332	4,619,000
2013-04-01	92.740	92.810	92.070	92.780	48.480	2,946,600
2013-03-28	92.040	92.940	91.950	92.710	48.443	4,424,700
2013-03-27	91.290	92.640	91.240	92.000	48.072	4,168,300
2013-03-26	91.540	91.810	90.990	91.760	47.947	4,675,200
2013-03-25	91.990	92.630	91.780	91.990	47.623	14,448,600
2013-03-22	91.000	91.970	90.850	91.620	47.432	13,665,900
2013-03-21	91.120	91.540	90.880	91.050	47.136	4,008,600

← NewerPage 57 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.