Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	66.440	66.450	65.090	65.300	32.524	6,601,800
2011-10-10	65.920	66.390	65.530	66.050	32.898	4,575,700
2011-10-07	64.960	65.570	64.600	65.130	32.439	7,334,000
2011-10-06	63.420	64.600	63.120	64.580	32.165	6,452,300
2011-10-05	63.470	63.720	62.810	63.290	31.523	7,835,900
2011-10-04	61.180	62.990	60.450	62.800	31.279	10,000,000
2011-10-03	62.240	63.290	61.750	61.760	30.761	10,959,400
2011-09-30	63.480	64.150	62.320	62.380	31.070	9,173,800
2011-09-29	64.210	64.780	63.120	64.010	31.881	5,979,400
2011-09-28	64.990	65.010	63.260	63.380	31.568	6,536,200
2011-09-27	65.360	65.540	64.360	64.710	32.230	8,374,400
2011-09-26	64.270	64.690	63.520	64.580	32.165	8,132,000
2011-09-23	63.920	64.090	63.500	63.810	31.782	10,699,100
2011-09-22	65.770	65.770	63.660	64.960	31.971	16,868,000
2011-09-21	68.680	68.830	66.710	66.800	32.877	8,637,700
2011-09-20	68.650	69.170	68.250	68.280	33.605	7,621,700
2011-09-19	68.160	68.570	67.650	67.910	33.423	11,023,400
2011-09-16	68.730	69.270	68.000	69.080	33.999	15,149,600
2011-09-15	68.310	68.490	67.660	68.290	33.610	7,060,200
2011-09-14	66.850	68.320	66.520	67.590	33.266	11,287,700
2011-09-13	65.990	66.460	65.190	65.970	32.468	6,781,000
2011-09-12	64.980	66.060	64.420	66.020	32.493	28,147,800
2011-09-09	68.050	68.240	65.500	65.900	32.434	17,242,000
2011-09-08	68.470	68.980	68.420	68.550	33.738	6,845,900
2011-09-07	68.280	68.960	67.940	68.960	33.940	9,280,000
2011-09-06	66.900	67.920	66.720	67.810	33.374	9,626,100
2011-09-02	68.770	69.330	68.120	68.240	33.585	6,369,800
2011-09-01	69.420	70.070	69.070	69.300	34.107	8,491,200
2011-08-31	70.390	70.640	69.090	69.320	34.117	9,735,100
2011-08-30	70.310	70.510	69.800	70.120	34.511	6,688,100
2011-08-29	69.890	70.680	69.800	70.500	34.698	6,213,400
2011-08-26	68.800	69.540	67.760	69.200	34.058	7,422,300
2011-08-25	70.110	70.250	68.580	68.870	33.895	8,085,500
2011-08-24	70.000	70.580	69.730	70.140	34.521	7,765,100
2011-08-23	68.700	70.300	68.390	70.270	34.585	8,924,700
2011-08-22	70.230	70.540	68.500	68.720	33.822	8,068,300
2011-08-19	67.640	70.780	67.640	68.830	33.876	11,874,700
2011-08-18	67.860	68.880	67.630	68.500	33.713	11,290,600
2011-08-17	68.090	69.720	68.020	69.060	33.989	8,695,500
2011-08-16	67.870	68.480	67.340	67.700	33.320	7,347,100
2011-08-15	66.920	68.330	66.680	68.330	33.630	11,101,600
2011-08-12	66.420	66.810	65.730	66.630	32.793	10,255,600
2011-08-11	65.270	66.230	64.770	65.550	32.261	13,389,700
2011-08-10	67.090	67.170	64.650	64.900	31.942	14,335,000
2011-08-09	66.580	67.560	64.230	67.400	33.172	19,274,200
2011-08-08	67.830	69.170	66.090	66.270	32.616	16,489,300
2011-08-05	68.050	69.760	67.120	69.340	34.127	14,179,900
2011-08-04	69.230	69.370	67.220	67.400	33.172	11,139,300
2011-08-03	69.910	70.000	69.180	69.960	34.432	7,725,000
2011-08-02	70.420	70.890	69.750	69.750	34.329	7,059,000
2011-08-01	71.620	71.660	69.860	70.720	34.806	6,034,800
2011-07-29	71.700	71.990	71.170	71.170	35.027	9,143,900
2011-07-28	71.890	72.740	71.610	72.350	35.608	6,880,200
2011-07-27	71.480	72.560	71.480	71.770	35.323	5,796,400
2011-07-26	72.010	72.500	71.600	71.920	35.397	4,713,400
2011-07-25	71.730	72.320	70.910	72.130	35.500	5,292,500
2011-07-22	71.380	72.260	71.300	72.110	35.490	7,298,100
2011-07-21	69.750	71.760	69.740	71.490	35.185	11,095,700
2011-07-20	68.490	68.500	67.180	68.190	33.561	5,556,300
2011-07-19	67.160	68.720	67.060	68.510	33.718	6,245,100

← NewerPage 64 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.