Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	66.850	67.350	66.420	66.480	32.416	5,661,300
2011-04-19	65.610	66.190	65.310	66.130	32.245	4,527,100
2011-04-18	66.080	66.490	65.480	65.760	32.065	5,865,500
2011-04-15	66.390	66.740	65.960	66.560	32.455	5,609,400
2011-04-14	65.980	66.450	65.830	66.190	32.275	6,947,900
2011-04-13	65.900	66.210	65.720	66.110	32.236	5,847,900
2011-04-12	66.590	66.820	65.820	66.040	32.202	5,358,400
2011-04-11	66.270	67.280	66.250	66.830	32.587	6,952,500
2011-04-08	65.660	66.040	65.520	65.830	32.099	5,467,400
2011-04-07	65.620	65.690	65.070	65.680	32.026	6,408,000
2011-04-06	65.750	66.050	65.480	65.810	32.089	4,979,000
2011-04-05	64.760	65.970	64.650	65.550	31.963	4,984,900
2011-04-04	64.930	65.050	64.490	64.920	31.655	7,125,200
2011-04-01	65.870	66.020	64.910	64.930	31.660	6,334,500
2011-03-31	65.750	65.900	65.340	65.630	32.002	7,642,000
2011-03-30	65.850	65.920	65.240	65.700	32.036	7,714,000
2011-03-29	64.790	65.290	64.610	65.260	31.821	6,213,400
2011-03-28	65.380	65.620	65.170	65.170	31.777	4,712,700
2011-03-25	64.650	65.470	64.530	65.120	31.753	7,119,500
2011-03-24	64.050	64.740	63.800	64.520	31.460	6,869,100
2011-03-23	63.260	64.110	63.080	63.840	31.129	5,225,800
2011-03-22	62.230	63.890	62.210	63.340	30.885	2,472,600
2011-03-21	62.210	63.530	61.910	62.950	30.383	6,364,200
2011-03-18	61.700	62.530	61.350	61.720	29.789	11,876,800
2011-03-17	62.450	62.780	61.670	61.790	29.823	7,963,900
2011-03-16	62.440	62.640	61.450	61.870	29.861	11,373,200
2011-03-15	62.490	62.910	61.880	62.700	30.262	11,350,200
2011-03-14	63.550	63.840	63.230	63.580	30.687	5,935,100
2011-03-11	63.430	63.980	63.370	63.780	30.783	5,529,200
2011-03-10	63.820	64.190	63.590	63.760	30.774	6,675,000
2011-03-09	64.170	64.450	63.890	64.350	31.058	4,946,700
2011-03-08	63.850	64.600	63.780	64.250	31.010	5,591,300
2011-03-07	63.660	64.420	63.520	63.640	30.716	10,173,200
2011-03-04	63.690	63.880	63.030	63.500	30.648	12,608,500
2011-03-03	63.350	63.950	63.100	63.670	30.730	9,531,500
2011-03-02	62.310	63.330	62.130	62.920	30.368	6,570,300
2011-03-01	63.060	63.630	62.210	62.270	30.055	7,321,700
2011-02-28	62.680	63.120	62.400	62.780	30.301	7,559,500
2011-02-25	62.430	62.690	62.000	62.250	30.045	5,441,100
2011-02-24	61.810	63.000	61.790	62.290	30.064	7,587,600
2011-02-23	61.550	62.380	61.500	61.980	29.915	9,054,600
2011-02-22	60.820	61.990	60.500	61.540	29.702	7,172,900
2011-02-18	60.860	61.640	60.800	61.430	29.649	5,768,600
2011-02-17	60.390	60.880	60.300	60.840	29.364	5,427,200
2011-02-16	60.120	60.760	59.940	60.700	29.297	5,718,100
2011-02-15	59.460	60.180	59.440	59.890	28.906	5,315,500
2011-02-14	59.530	59.770	59.090	59.740	28.833	4,933,700
2011-02-11	58.910	59.860	58.870	59.620	28.776	5,341,300
2011-02-10	59.290	59.900	58.890	59.170	28.558	7,236,200
2011-02-09	58.610	59.670	58.500	59.540	28.737	5,387,000
2011-02-08	59.000	59.110	58.650	59.060	28.505	4,411,400
2011-02-07	58.910	59.000	58.460	59.000	28.476	4,570,200
2011-02-04	58.070	58.760	57.910	58.670	28.317	5,990,400
2011-02-03	57.490	58.090	57.490	58.010	27.998	4,650,800
2011-02-02	57.480	57.760	57.330	57.680	27.839	4,924,700
2011-02-01	57.520	58.210	57.500	57.720	27.859	6,181,300
2011-01-31	56.840	57.270	56.460	57.240	27.627	6,955,400
2011-01-28	57.300	57.310	56.550	56.600	27.318	7,435,200
2011-01-27	57.550	57.580	56.940	56.990	27.506	6,060,600
2011-01-26	57.670	57.750	57.340	57.380	27.694	5,347,600

← NewerPage 66 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.