Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	92.010	92.320	91.500	92.130	47.187	3,907,400
2012-09-21	92.300	92.590	92.030	92.140	47.192	6,761,500
2012-09-20	91.510	92.250	91.510	92.130	47.187	5,467,100
2012-09-19	91.300	91.930	90.820	91.640	46.936	4,209,700
2012-09-18	90.690	91.850	90.510	91.510	46.869	4,473,800
2012-09-17	89.360	90.910	89.350	90.690	46.449	18,849,900
2012-09-14	89.600	90.050	88.840	89.480	45.829	19,859,500
2012-09-13	87.030	90.570	86.800	90.150	46.172	17,534,600
2012-09-12	88.590	88.590	86.110	86.670	44.390	8,388,100
2012-09-11	88.710	89.070	88.380	88.380	45.266	4,193,300
2012-09-10	88.640	88.850	87.970	88.620	45.389	4,862,200
2012-09-07	89.400	89.880	88.670	88.830	45.496	4,860,000
2012-09-06	89.110	90.100	89.000	89.480	45.829	5,497,600
2012-09-05	89.520	89.880	89.000	89.090	45.630	3,766,600
2012-09-04	89.440	89.950	89.170	89.630	45.906	3,917,000
2012-08-31	90.810	91.560	89.300	89.300	45.737	6,626,500
2012-08-30	90.840	90.960	90.310	90.550	46.377	2,666,900
2012-08-29	91.480	91.990	90.760	90.780	46.495	4,027,700
2012-08-28	89.800	91.240	89.780	90.880	46.546	3,094,500
2012-08-27	89.790	90.490	89.680	90.090	46.142	2,943,300
2012-08-24	88.560	89.990	88.280	89.760	45.973	5,397,900
2012-08-23	90.680	90.850	88.680	88.690	45.425	6,914,900
2012-08-22	91.390	91.590	90.850	90.870	46.541	3,905,800
2012-08-21	93.140	93.290	91.590	91.710	46.971	3,779,700
2012-08-20	93.390	93.600	92.990	93.170	47.719	2,919,500
2012-08-17	93.480	93.500	92.730	93.380	47.827	4,161,600
2012-08-16	92.460	93.480	92.080	93.290	47.781	4,595,400
2012-08-15	92.980	93.260	92.270	92.970	47.617	4,163,600
2012-08-14	92.490	93.480	92.110	93.140	47.704	4,051,500
2012-08-13	91.980	92.490	91.680	92.430	47.340	2,418,100
2012-08-10	91.100	92.430	91.060	92.210	47.227	2,640,000
2012-08-09	91.770	91.970	91.040	91.380	46.802	2,807,700
2012-08-08	91.200	92.010	90.560	91.770	47.002	3,403,700
2012-08-07	92.660	92.890	91.250	91.320	46.772	4,299,500
2012-08-06	92.000	93.150	91.800	92.230	47.238	4,546,100
2012-08-03	91.170	92.000	90.730	91.930	47.084	4,123,300
2012-08-02	90.300	90.920	89.550	90.070	46.131	3,962,700
2012-08-01	91.450	91.790	90.250	90.640	46.423	3,362,100
2012-07-31	91.170	91.810	90.850	91.440	46.833	5,541,000
2012-07-30	89.900	91.390	89.870	91.180	46.700	4,151,500
2012-07-27	88.420	90.990	87.750	90.300	46.249	6,680,300
2012-07-26	87.890	89.010	87.890	88.600	45.379	5,348,600
2012-07-25	87.810	88.070	86.830	86.890	44.503	4,566,700
2012-07-24	87.890	88.400	87.020	87.690	44.912	4,915,000
2012-07-23	88.310	88.960	87.780	87.990	45.066	4,037,100
2012-07-20	88.830	89.320	88.190	88.890	45.527	6,255,300
2012-07-19	89.510	90.730	89.310	89.550	45.865	6,410,400
2012-07-18	89.900	90.000	88.920	89.410	45.793	5,162,400
2012-07-17	90.530	91.000	89.250	89.990	46.090	4,634,100
2012-07-16	90.100	91.000	90.020	90.840	46.526	4,117,800
2012-07-13	90.080	90.490	89.750	90.210	46.203	3,507,600
2012-07-12	90.510	90.880	89.890	89.900	46.044	4,797,900
2012-07-11	90.630	91.070	90.240	90.540	46.372	4,618,800
2012-07-10	91.060	91.390	90.390	90.700	46.454	4,399,100
2012-07-09	89.310	90.990	89.220	90.610	46.408	5,976,200
2012-07-06	88.460	89.580	88.180	89.450	45.814	3,780,700
2012-07-05	89.220	89.570	88.600	88.980	45.573	3,772,700
2012-07-03	88.880	89.570	88.640	89.490	45.834	2,487,200
2012-07-02	87.340	89.060	87.200	89.000	45.583	4,728,400
2012-06-29	86.910	87.600	86.400	87.260	44.692	6,269,100

← NewerPage 60 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.