Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	88.790	89.020	88.290	88.980	45.165	7,640,600
2012-04-02	88.860	89.620	88.850	89.380	45.368	4,848,300
2012-03-30	87.070	88.860	87.070	88.610	44.977	6,974,800
2012-03-29	86.510	87.000	86.140	86.650	43.982	4,906,400
2012-03-28	87.500	87.590	86.620	86.970	44.145	6,090,500
2012-03-27	88.140	88.420	87.520	87.520	44.424	5,187,900
2012-03-26	87.090	88.510	87.000	88.150	44.353	6,321,400
2012-03-23	86.860	87.150	86.430	86.830	43.689	6,264,900
2012-03-22	85.980	87.140	85.920	86.840	43.694	6,051,300
2012-03-21	86.540	86.700	86.060	86.120	43.332	4,892,200
2012-03-20	85.830	86.660	85.820	86.540	43.543	4,578,900
2012-03-19	85.820	86.600	85.460	86.340	43.442	3,724,600
2012-03-16	85.970	86.170	85.540	85.810	43.176	7,930,600
2012-03-15	85.460	85.900	85.240	85.900	43.221	4,849,500
2012-03-14	85.340	85.760	84.950	85.450	42.995	5,170,700
2012-03-13	84.780	85.760	84.590	85.710	43.125	5,132,900
2012-03-12	84.930	85.560	83.900	84.540	42.537	8,037,600
2012-03-09	84.940	85.240	84.610	84.610	42.572	3,601,500
2012-03-08	84.810	85.160	84.540	84.620	42.577	3,738,200
2012-03-07	84.040	84.390	83.260	84.070	42.300	4,852,700
2012-03-06	84.820	85.420	83.970	84.060	42.295	6,932,900
2012-03-05	84.400	85.430	84.140	85.420	42.979	4,097,400
2012-03-02	84.290	84.730	83.790	84.550	42.542	4,183,300
2012-03-01	83.500	84.330	82.910	84.230	42.381	4,944,700
2012-02-29	84.000	84.300	83.520	83.520	42.023	5,817,000
2012-02-28	83.180	83.950	83.000	83.860	42.195	4,728,900
2012-02-27	82.600	83.360	82.490	83.100	41.812	4,340,200
2012-02-24	82.500	83.080	82.290	83.020	41.772	4,023,000
2012-02-23	81.970	82.360	81.310	82.170	41.344	4,272,600
2012-02-22	82.100	82.770	81.540	82.290	41.405	5,085,700
2012-02-21	82.270	82.680	81.900	82.270	41.394	5,134,700
2012-02-17	82.340	82.660	81.510	81.740	41.128	5,418,400
2012-02-16	81.640	82.310	81.270	81.940	41.228	4,548,900
2012-02-15	81.890	82.050	81.170	81.550	41.032	4,965,800
2012-02-14	81.220	81.650	81.000	81.650	41.083	5,689,100
2012-02-13	80.690	81.890	80.420	81.610	41.062	7,551,400
2012-02-10	80.080	80.480	79.710	80.440	40.474	7,602,800
2012-02-09	77.900	80.990	77.840	80.060	40.283	10,988,900
2012-02-08	77.590	77.910	77.070	77.880	39.186	5,024,600
2012-02-07	76.510	77.980	76.490	77.600	39.045	5,607,100
2012-02-06	76.460	77.180	76.260	76.850	38.667	3,733,700
2012-02-03	76.450	76.800	75.810	76.620	38.552	3,496,200
2012-02-02	76.020	76.020	75.330	75.840	38.159	2,967,200
2012-02-01	75.190	76.080	75.150	75.750	38.114	4,321,500
2012-01-31	75.030	75.210	74.500	74.770	37.621	5,688,800
2012-01-30	75.120	75.230	74.510	74.900	37.686	4,698,900
2012-01-27	76.290	76.730	75.220	75.460	37.968	5,934,500
2012-01-26	77.150	77.150	75.860	76.380	38.431	5,419,800
2012-01-25	73.830	76.930	73.700	76.810	38.647	8,417,000
2012-01-24	74.650	75.200	73.870	74.150	37.309	4,608,700
2012-01-23	74.390	75.100	74.090	74.860	37.666	5,924,200
2012-01-20	73.960	74.620	73.650	74.520	37.495	6,017,200
2012-01-19	73.690	74.520	73.130	73.780	37.123	8,226,400
2012-01-18	75.810	75.810	72.850	73.260	36.861	13,761,200
2012-01-17	77.100	77.470	75.760	75.900	38.189	6,676,900
2012-01-13	76.220	77.400	76.070	77.320	38.904	4,916,800
2012-01-12	76.580	77.120	76.410	76.450	38.466	4,698,700
2012-01-11	77.170	77.850	76.530	76.600	38.542	5,095,800
2012-01-10	77.650	77.900	76.920	77.320	38.904	4,937,000
2012-01-09	77.060	77.260	76.600	76.860	38.672	4,766,400

← NewerPage 62 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.