Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	77.670	77.810	76.650	77.080	38.783	6,745,900
2012-01-05	78.170	78.670	77.800	78.210	39.352	5,407,000
2012-01-04	78.150	78.500	77.800	78.450	39.472	5,589,500
2012-01-03	79.160	79.960	78.520	78.590	39.543	6,708,400
2011-12-30	79.160	79.250	78.180	78.480	39.488	3,678,000
2011-12-29	78.880	79.190	78.670	79.100	39.799	3,511,000
2011-12-28	78.680	79.150	78.360	78.510	39.503	2,656,300
2011-12-27	78.990	79.420	78.420	78.830	39.664	2,510,600
2011-12-23	78.050	78.900	77.950	78.750	39.623	3,037,300
2011-12-22	78.440	78.550	77.450	77.850	39.171	4,308,300
2011-12-21	76.870	78.290	76.610	78.180	39.337	6,912,800
2011-12-20	76.240	76.810	75.930	76.700	38.592	6,665,400
2011-12-19	76.040	76.810	75.790	76.200	37.953	6,178,100
2011-12-16	76.430	76.630	75.290	75.600	37.654	8,857,800
2011-12-15	75.670	76.290	75.290	75.920	37.813	6,055,100
2011-12-14	75.300	76.470	74.610	74.860	37.286	7,792,600
2011-12-13	75.850	76.540	75.350	75.510	37.609	6,092,300
2011-12-12	75.320	75.860	74.770	75.150	37.430	7,101,500
2011-12-09	75.200	75.890	74.970	75.580	37.644	5,647,700
2011-12-08	75.330	75.580	74.390	74.560	37.136	6,465,200
2011-12-07	75.230	75.880	74.750	75.580	37.644	5,676,400
2011-12-06	75.790	75.840	75.300	75.580	37.644	5,314,700
2011-12-05	76.710	77.030	75.360	75.870	37.789	5,335,900
2011-12-02	75.970	76.440	75.320	75.470	37.589	5,414,500
2011-12-01	76.100	77.000	75.580	75.690	37.699	5,938,000
2011-11-30	75.930	76.400	75.090	76.240	37.973	9,494,900
2011-11-29	73.380	75.450	73.380	74.460	37.086	8,016,600
2011-11-28	72.100	73.150	72.000	73.090	36.404	6,827,800
2011-11-25	71.010	72.240	70.980	71.310	35.517	3,575,400
2011-11-23	71.460	71.620	70.820	71.020	35.373	5,685,900
2011-11-22	72.110	72.590	71.850	72.010	35.866	5,401,500
2011-11-21	71.820	72.530	71.540	72.000	35.861	6,422,600
2011-11-18	72.360	73.290	72.320	73.090	36.404	8,647,300
2011-11-17	71.470	73.460	71.470	72.080	35.901	7,073,200
2011-11-16	71.500	73.170	71.060	71.620	35.672	7,934,600
2011-11-15	71.370	71.750	70.900	71.520	35.622	4,392,700
2011-11-14	71.640	71.670	70.860	71.210	35.468	5,024,100
2011-11-11	71.500	72.120	71.350	71.640	35.682	4,136,400
2011-11-10	70.020	71.210	70.020	71.000	35.363	5,708,800
2011-11-09	70.020	70.320	69.120	69.620	34.676	6,214,900
2011-11-08	70.600	71.320	70.080	71.200	35.463	4,631,200
2011-11-07	70.130	70.580	69.480	70.500	35.114	3,976,600
2011-11-04	70.660	70.860	69.870	70.210	34.969	5,754,100
2011-11-03	70.190	70.960	70.020	70.790	35.258	5,399,200
2011-11-02	69.080	70.170	68.930	69.870	34.800	7,788,500
2011-11-01	68.180	69.310	67.750	68.760	34.247	9,908,100
2011-10-31	71.610	72.010	69.740	69.870	34.800	10,206,300
2011-10-28	72.050	72.490	71.320	72.120	35.921	6,246,000
2011-10-27	71.800	72.470	70.990	72.000	35.861	10,180,400
2011-10-26	69.760	70.830	69.140	70.800	35.263	10,327,100
2011-10-25	68.500	69.400	68.480	68.840	34.287	10,066,800
2011-10-24	70.110	70.280	69.320	69.480	34.606	7,631,000
2011-10-21	68.980	70.370	68.900	70.000	34.865	13,618,000
2011-10-20	67.780	69.110	67.360	68.190	33.963	12,115,700
2011-10-19	66.510	67.090	65.980	66.030	32.888	5,661,600
2011-10-18	66.680	67.060	65.360	66.310	33.027	7,378,300
2011-10-17	67.490	68.060	66.860	67.040	33.391	6,575,000
2011-10-14	67.190	67.400	66.900	67.400	33.570	7,242,200
2011-10-13	66.270	66.750	65.820	66.450	33.097	5,656,500
2011-10-12	65.920	66.650	65.310	66.310	33.027	8,097,100

← NewerPage 63 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.