Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	66.800	67.440	66.480	66.830	32.891	4,252,400
2011-07-15	66.620	67.070	66.170	66.930	32.941	5,462,700
2011-07-14	66.580	66.900	66.230	66.420	32.690	4,561,600
2011-07-13	67.450	67.530	66.610	66.840	32.896	4,570,300
2011-07-12	68.630	68.800	67.000	67.100	33.024	7,765,900
2011-07-11	69.620	69.650	68.430	68.680	33.802	5,363,900
2011-07-08	68.640	69.460	68.470	69.410	34.161	5,314,400
2011-07-07	68.650	69.380	68.650	69.140	34.028	6,035,400
2011-07-06	67.320	68.590	67.180	68.240	33.585	6,418,300
2011-07-05	66.900	68.160	66.790	67.190	33.069	7,157,800
2011-07-01	66.660	67.140	66.480	66.750	32.852	5,212,800
2011-06-30	66.450	66.810	66.060	66.770	32.862	5,406,400
2011-06-29	66.350	66.610	66.020	66.170	32.567	5,401,600
2011-06-28	66.160	66.170	65.520	65.890	32.429	4,977,400
2011-06-27	65.400	66.160	65.200	65.920	32.444	7,110,000
2011-06-24	66.160	66.160	64.680	65.100	32.040	10,964,100
2011-06-23	66.280	66.360	65.510	66.170	32.567	7,146,100
2011-06-22	67.620	67.830	66.640	66.650	32.803	8,345,900
2011-06-21	68.740	68.880	67.930	68.050	33.492	5,184,600
2011-06-20	68.460	69.410	68.430	69.080	33.684	4,984,300
2011-06-17	67.950	69.000	67.950	68.480	33.391	8,793,900
2011-06-16	67.440	68.030	67.070	67.520	32.923	5,429,900
2011-06-15	68.590	68.740	66.520	67.510	32.918	7,271,300
2011-06-14	68.160	69.510	67.830	68.920	33.606	8,348,300
2011-06-13	67.300	67.830	66.800	67.530	32.928	8,626,400
2011-06-10	67.820	68.080	67.350	67.350	32.840	5,328,300
2011-06-09	68.310	68.610	67.530	68.120	33.216	5,635,300
2011-06-08	67.550	68.320	67.120	68.040	33.177	6,347,100
2011-06-07	68.600	68.620	67.790	67.810	33.065	8,337,900
2011-06-06	68.790	68.990	68.250	68.320	33.313	7,685,600
2011-06-03	69.250	69.650	68.760	68.990	33.640	5,985,700
2011-06-02	70.920	70.990	69.630	69.910	34.089	6,427,200
2011-06-01	71.700	71.750	71.030	71.070	34.654	6,768,900
2011-05-31	70.820	71.750	70.760	71.750	34.986	8,216,000
2011-05-27	70.240	70.730	70.200	70.520	34.386	3,858,500
2011-05-26	69.450	70.670	69.070	70.300	34.279	6,382,100
2011-05-25	69.420	69.710	69.120	69.490	33.884	5,681,400
2011-05-24	69.000	70.090	68.910	69.860	34.064	6,350,000
2011-05-23	69.410	69.800	68.910	69.100	33.694	5,524,500
2011-05-20	70.610	70.680	69.990	70.190	34.225	4,671,400
2011-05-19	69.550	70.770	69.540	70.680	34.464	7,536,400
2011-05-18	68.740	69.400	68.460	69.280	33.781	8,409,000
2011-05-17	68.250	68.730	68.240	68.590	33.445	4,512,600
2011-05-16	68.020	68.700	67.840	68.440	33.372	6,765,700
2011-05-13	68.260	69.080	68.260	68.310	33.308	7,165,000
2011-05-12	68.130	68.250	67.950	68.210	33.260	6,820,300
2011-05-11	68.300	68.580	67.980	68.170	33.240	6,203,500
2011-05-10	68.420	68.490	68.170	68.280	33.294	7,360,200
2011-05-09	68.840	69.000	68.170	68.290	33.299	5,464,700
2011-05-06	68.800	69.390	68.570	68.600	33.450	6,071,600
2011-05-05	69.180	69.450	68.250	68.390	33.347	6,422,100
2011-05-04	69.550	69.830	69.080	69.350	33.815	5,015,800
2011-05-03	69.030	69.630	68.850	69.550	33.913	7,870,000
2011-05-02	69.810	69.920	69.160	69.310	33.796	6,088,800
2011-04-29	69.160	69.790	68.630	69.440	33.859	5,600,000
2011-04-28	67.470	69.220	67.420	69.030	33.659	6,409,200
2011-04-27	67.530	67.590	66.940	67.520	32.923	6,112,300
2011-04-26	67.800	68.090	67.340	67.590	32.957	8,000,000
2011-04-25	67.750	67.910	67.360	67.600	32.962	4,779,900
2011-04-21	67.010	68.210	66.840	67.610	32.967	6,478,100

← NewerPage 65 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.