Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	84.440	85.570	83.790	85.500	44.219	7,770,400
2012-12-19	86.520	86.760	84.620	84.650	43.759	9,307,000
2012-12-18	87.280	87.450	85.380	86.510	44.721	8,176,600
2012-12-17	87.950	88.470	87.110	87.390	45.176	5,717,300
2012-12-14	87.510	88.300	87.510	87.750	45.362	4,875,800
2012-12-13	88.690	89.200	87.910	88.200	45.594	3,898,500
2012-12-12	88.900	89.700	88.510	88.780	45.894	4,600,700
2012-12-11	89.490	89.720	88.170	88.460	45.729	4,918,500
2012-12-10	89.160	89.960	88.990	89.070	46.044	3,619,300
2012-12-07	88.670	89.700	88.670	89.470	46.251	3,897,500
2012-12-06	88.650	89.570	88.380	88.670	45.837	4,198,900
2012-12-05	89.070	89.420	88.180	88.530	45.765	6,070,300
2012-12-04	89.810	89.950	88.950	88.950	45.982	4,145,400
2012-12-03	90.010	90.490	89.730	89.800	46.421	3,848,200
2012-11-30	89.930	90.400	89.560	89.880	46.463	7,562,500
2012-11-29	89.970	90.840	89.490	90.330	46.695	5,658,300
2012-11-28	89.000	90.040	88.250	89.910	46.478	5,520,800
2012-11-27	90.520	90.520	89.070	89.130	46.075	4,474,400
2012-11-26	89.840	90.000	89.140	89.870	46.458	3,384,100
2012-11-23	89.000	90.430	88.900	90.410	46.737	2,169,500
2012-11-21	88.180	88.880	88.010	88.720	45.863	3,296,700
2012-11-20	86.930	88.130	86.860	88.100	45.543	5,853,300
2012-11-19	85.590	86.860	85.540	86.860	44.902	5,035,500
2012-11-16	84.210	85.200	83.890	84.930	43.904	6,501,000
2012-11-15	82.200	84.030	82.100	83.970	43.408	7,166,800
2012-11-14	84.400	85.170	82.240	82.390	42.591	8,158,500
2012-11-13	84.590	85.550	84.350	84.420	43.640	5,288,800
2012-11-12	85.320	86.210	84.900	84.980	43.930	3,493,200
2012-11-09	84.770	86.480	84.530	85.420	44.157	3,982,600
2012-11-08	86.420	87.220	85.520	85.550	44.224	4,271,600
2012-11-07	87.160	87.590	86.340	86.350	44.638	5,175,400
2012-11-06	87.000	87.860	86.920	87.390	45.176	4,059,800
2012-11-05	86.610	87.450	85.660	86.790	44.865	4,741,200
2012-11-02	87.650	88.470	86.870	86.930	44.938	9,707,000
2012-11-01	88.970	89.430	87.560	87.590	45.279	5,298,000
2012-10-31	89.240	89.500	88.260	88.560	45.780	5,379,100
2012-10-26	87.950	88.970	87.480	88.280	45.636	4,375,000
2012-10-25	88.320	88.560	87.530	87.730	45.351	3,710,500
2012-10-24	87.800	88.430	87.510	87.730	45.351	3,948,800
2012-10-23	88.510	88.510	87.400	87.910	45.444	4,171,500
2012-10-22	88.280	89.410	88.100	89.200	46.111	4,386,700
2012-10-19	88.160	89.570	88.000	88.120	45.553	7,140,900
2012-10-18	89.080	90.360	87.960	88.000	45.491	8,848,900
2012-10-17	92.210	92.820	91.830	91.850	47.481	4,829,300
2012-10-16	92.490	92.800	91.940	92.520	47.828	2,996,300
2012-10-15	92.150	92.310	91.500	92.060	47.590	4,761,400
2012-10-12	91.480	92.780	91.370	91.700	47.404	3,617,300
2012-10-11	91.840	91.840	90.620	90.840	46.959	4,422,300
2012-10-10	91.660	92.360	90.700	90.780	46.928	3,794,600
2012-10-09	92.780	93.230	91.490	91.500	47.300	4,057,500
2012-10-08	93.700	93.860	93.030	93.350	48.257	2,944,600
2012-10-05	93.750	94.130	93.400	93.740	48.458	3,906,800
2012-10-04	93.040	94.000	92.990	93.310	48.236	3,516,700
2012-10-03	91.920	92.940	91.850	92.770	47.957	3,823,800
2012-10-02	91.100	92.000	91.100	91.850	47.481	3,879,800
2012-10-01	90.270	91.170	90.000	90.710	46.892	4,336,200
2012-09-28	90.500	90.500	89.730	89.940	46.494	5,092,900
2012-09-27	90.560	91.020	89.940	90.660	46.866	3,860,900
2012-09-26	90.090	90.950	89.940	90.410	46.737	3,910,900
2012-09-25	91.490	91.950	90.060	90.080	46.566	4,973,400

← NewerPage 59 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.