Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	84.360	85.810	84.090	85.620	43.852	4,093,200
2012-06-27	84.160	85.250	84.160	84.900	43.483	4,641,300
2012-06-26	84.050	84.450	83.790	84.030	43.038	4,600,100
2012-06-25	84.640	84.760	83.930	83.990	43.017	5,044,400
2012-06-22	86.080	86.590	85.550	86.010	43.658	7,178,700
2012-06-21	87.680	88.030	85.500	85.600	43.450	9,160,700
2012-06-20	88.480	88.810	87.840	88.510	44.927	4,612,600
2012-06-19	88.440	88.930	88.100	88.520	44.932	4,908,700
2012-06-18	87.520	88.680	87.300	88.130	44.734	4,128,500
2012-06-15	87.940	88.190	87.190	87.730	44.531	8,794,800
2012-06-14	85.990	87.990	85.890	87.340	44.333	4,914,600
2012-06-13	85.860	87.050	85.200	85.700	43.500	4,648,300
2012-06-12	84.640	85.470	84.330	85.010	43.150	4,642,200
2012-06-11	84.410	85.180	84.080	84.380	42.830	14,009,800
2012-06-08	83.400	84.110	83.230	83.970	42.622	3,821,300
2012-06-07	83.950	84.080	83.400	83.600	42.434	3,599,800
2012-06-06	82.010	83.070	81.910	83.070	42.165	4,818,100
2012-06-05	81.410	82.110	81.100	81.910	41.577	4,298,300
2012-06-04	82.620	82.700	81.340	81.910	41.577	6,040,300
2012-06-01	83.160	83.780	82.460	82.790	42.023	7,960,100
2012-05-31	84.840	85.260	84.410	84.510	42.896	5,967,600
2012-05-30	84.950	85.470	84.640	84.880	43.084	4,203,500
2012-05-29	85.430	85.730	84.920	85.590	43.444	3,809,500
2012-05-25	85.340	85.900	85.250	85.380	43.338	3,603,300
2012-05-24	84.430	85.500	84.340	85.340	43.318	5,261,700
2012-05-23	84.730	84.970	83.990	84.330	42.805	4,938,500
2012-05-22	84.990	85.770	84.700	85.060	43.175	4,994,900
2012-05-21	84.600	84.860	83.780	84.740	43.013	4,646,100
2012-05-18	84.520	85.310	84.110	84.300	42.790	6,538,900
2012-05-17	85.120	85.310	84.190	84.200	42.739	4,578,200
2012-05-16	84.780	85.660	84.580	85.240	43.267	4,998,800
2012-05-15	85.270	85.670	84.550	84.720	43.003	4,777,200
2012-05-14	85.650	86.000	85.130	85.390	43.343	4,833,200
2012-05-11	85.570	86.470	85.570	86.150	43.729	4,842,300
2012-05-10	86.320	86.740	85.990	86.160	43.734	5,120,600
2012-05-09	86.840	86.980	85.640	85.640	43.470	7,574,900
2012-05-08	88.120	88.410	87.110	87.720	44.526	6,154,600
2012-05-07	88.990	89.180	88.220	88.280	44.810	5,218,200
2012-05-04	89.750	90.110	89.000	89.130	45.241	3,710,000
2012-05-03	90.020	90.630	89.520	89.960	45.663	5,300,000
2012-05-02	89.810	90.680	89.810	90.310	45.840	5,132,600
2012-05-01	89.310	91.050	89.310	90.000	45.683	5,911,600
2012-04-30	89.810	89.980	89.000	89.510	45.434	6,439,100
2012-04-27	88.990	90.630	88.670	89.810	45.586	7,067,800
2012-04-26	87.820	88.750	87.460	88.550	44.947	4,545,700
2012-04-25	86.400	87.880	86.180	87.640	44.485	6,191,900
2012-04-24	87.090	87.260	86.120	86.170	43.739	5,064,700
2012-04-23	87.160	87.580	86.610	86.940	44.130	4,677,700
2012-04-20	86.380	88.320	86.140	87.810	44.571	6,637,800
2012-04-19	88.000	88.000	86.100	86.750	44.033	6,089,700
2012-04-18	87.000	88.110	86.630	87.740	44.536	4,861,600
2012-04-17	87.260	87.900	86.790	87.450	44.389	4,819,400
2012-04-16	88.170	88.260	86.530	87.040	44.180	5,765,900
2012-04-13	87.550	88.790	87.410	87.840	44.587	6,023,400
2012-04-12	87.740	87.780	86.620	87.260	44.292	5,058,900
2012-04-11	87.640	88.200	87.300	87.520	44.424	5,166,600
2012-04-10	88.090	88.230	86.890	87.050	44.186	5,615,400
2012-04-09	87.950	88.700	87.950	88.370	44.856	3,422,700
2012-04-05	89.100	89.250	88.110	88.640	44.993	6,328,000
2012-04-04	88.630	90.100	88.600	89.490	45.424	7,032,900

← NewerPage 61 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.