Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	91.000	91.710	90.990	91.420	47.328	4,184,500
2013-03-19	90.590	91.220	90.290	90.810	47.012	3,717,900
2013-03-18	90.540	90.930	90.250	90.360	46.779	4,503,000
2013-03-15	90.980	91.630	90.240	91.370	47.302	9,899,400
2013-03-14	90.930	91.600	90.830	91.310	47.271	5,079,000
2013-03-13	90.840	90.900	90.040	90.550	46.878	4,122,500
2013-03-12	91.380	91.420	90.300	90.890	47.054	4,420,000
2013-03-11	90.900	91.550	90.820	91.210	47.219	3,249,400
2013-03-08	91.870	91.920	90.910	91.110	47.168	3,946,700
2013-03-07	91.400	91.960	91.400	91.810	47.530	3,178,600
2013-03-06	92.340	92.630	91.410	91.600	47.421	4,083,800
2013-03-05	92.500	92.920	91.920	92.280	47.773	4,552,800
2013-03-04	91.480	92.570	91.470	92.360	47.815	4,116,200
2013-03-01	91.690	92.670	91.140	91.440	47.338	4,554,100
2013-02-28	91.680	92.250	91.380	91.750	47.499	6,038,900
2013-02-27	91.360	91.820	90.730	91.430	47.333	4,801,300
2013-02-26	92.030	92.590	91.160	91.600	47.421	5,150,100
2013-02-25	93.280	93.570	91.550	91.560	47.400	6,398,900
2013-02-22	93.220	93.480	92.630	93.420	48.363	4,070,600
2013-02-21	91.610	93.610	91.350	93.130	48.213	5,990,900
2013-02-20	91.280	92.790	90.750	92.090	47.675	4,866,700
2013-02-19	90.370	91.400	90.090	91.310	47.271	4,428,500
2013-02-15	90.060	91.000	89.400	89.990	46.588	5,235,600
2013-02-14	90.860	90.990	89.850	90.010	46.598	5,268,700
2013-02-13	90.430	91.470	90.430	90.990	47.105	3,852,800
2013-02-12	90.630	90.730	90.010	90.140	46.665	3,638,500
2013-02-11	90.400	90.820	90.240	90.350	46.774	3,283,400
2013-02-08	89.640	90.850	89.640	90.450	46.826	4,366,500
2013-02-07	87.150	90.000	86.850	89.820	46.500	7,478,500
2013-02-06	87.750	87.920	87.360	87.690	45.397	3,920,500
2013-02-05	87.430	88.140	87.310	87.960	45.537	4,546,200
2013-02-04	87.530	88.050	86.800	87.330	45.211	5,808,700
2013-02-01	88.920	88.970	87.660	88.130	45.625	5,420,400
2013-01-31	87.810	89.020	87.650	88.160	45.640	5,045,200
2013-01-30	88.440	88.670	87.400	87.650	45.376	6,468,300
2013-01-29	88.640	89.560	88.550	88.910	46.029	4,972,700
2013-01-28	89.310	89.400	88.880	89.000	46.075	4,549,700
2013-01-25	89.830	90.000	89.000	89.420	46.293	4,499,700
2013-01-24	89.120	90.000	88.760	89.760	46.469	4,403,600
2013-01-23	89.730	90.000	88.540	88.840	45.992	4,865,200
2013-01-22	89.930	90.290	89.250	90.030	46.608	5,937,000
2013-01-18	89.410	89.980	88.900	89.980	46.583	5,443,600
2013-01-17	88.660	89.390	88.470	89.140	46.148	4,568,300
2013-01-16	88.440	88.780	87.900	88.340	45.734	3,400,400
2013-01-15	88.650	89.310	88.550	88.920	46.034	4,439,700
2013-01-14	89.340	89.660	88.770	89.070	46.111	4,521,100
2013-01-11	88.530	89.830	88.530	89.230	46.194	8,106,000
2013-01-10	86.380	87.290	86.320	87.290	45.190	5,312,800
2013-01-09	86.350	86.660	85.510	85.830	44.434	4,776,300
2013-01-08	86.220	86.560	85.970	86.090	44.569	4,426,100
2013-01-07	86.170	86.700	85.910	86.250	44.652	3,980,800
2013-01-04	86.000	86.650	85.870	86.520	44.791	4,205,800
2013-01-03	86.940	87.320	85.400	85.860	44.450	5,817,000
2013-01-02	84.700	86.770	84.330	86.740	44.905	6,499,100
2012-12-31	82.720	83.740	82.440	83.640	43.300	5,705,000
2012-12-28	83.200	83.990	82.600	82.650	42.788	3,911,100
2012-12-27	83.140	83.930	82.910	83.770	43.368	5,230,400
2012-12-26	83.830	83.850	82.810	82.950	42.943	3,509,600
2012-12-24	83.600	84.260	83.600	83.740	43.352	2,435,100
2012-12-21	85.190	85.760	84.100	84.950	43.935	10,896,300

← NewerPage 58 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.