Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	56.870	57.620	56.720	57.530	27.767	5,851,600
2011-01-24	56.580	57.180	56.250	57.100	27.559	6,127,900
2011-01-21	56.820	57.000	56.260	56.700	27.366	10,525,700
2011-01-20	56.620	56.870	56.260	56.490	27.265	6,740,200
2011-01-19	56.290	56.620	56.160	56.590	27.313	7,535,000
2011-01-18	56.540	57.000	55.980	56.220	27.135	8,001,300
2011-01-14	56.290	56.770	56.180	56.670	27.352	5,394,100
2011-01-13	56.370	56.580	56.110	56.500	27.270	6,032,900
2011-01-12	56.320	56.590	56.000	56.590	27.313	7,355,300
2011-01-11	56.750	56.950	55.920	56.020	27.038	7,971,000
2011-01-10	56.430	56.740	55.850	56.510	27.274	8,867,000
2011-01-07	57.230	57.490	55.920	56.420	27.231	12,085,800
2011-01-06	58.250	58.400	57.360	57.720	27.859	7,922,300
2011-01-05	58.800	58.920	57.790	58.500	28.235	5,635,800
2011-01-04	58.480	58.950	58.150	58.670	28.317	5,779,500
2011-01-03	58.880	58.990	58.430	58.670	28.317	5,053,700
2010-12-31	58.480	58.850	58.310	58.530	28.249	2,738,300
2010-12-30	58.640	58.750	58.330	58.490	28.230	2,303,700
2010-12-29	58.720	58.930	58.510	58.750	28.356	2,783,100
2010-12-28	58.580	58.830	58.220	58.530	28.249	3,018,800
2010-12-27	58.510	58.770	58.430	58.600	28.283	2,641,900
2010-12-23	58.680	58.920	58.380	58.670	28.317	2,824,500
2010-12-22	58.630	58.940	58.250	58.870	28.414	4,701,000
2010-12-21	59.410	59.550	58.300	58.480	28.225	6,149,600
2010-12-20	59.790	60.140	59.430	59.570	28.443	7,457,100
2010-12-17	59.670	59.870	59.170	59.690	28.500	11,569,500
2010-12-16	59.370	59.740	58.960	59.710	28.509	5,942,700
2010-12-15	58.880	59.600	58.870	59.410	28.366	6,643,400
2010-12-14	58.820	59.430	58.750	59.390	28.357	5,581,900
2010-12-13	59.050	59.230	58.340	58.700	28.027	7,765,600
2010-12-10	59.520	59.920	58.890	59.000	28.170	6,760,500
2010-12-09	59.710	59.800	59.180	59.390	28.357	4,848,900
2010-12-08	59.450	59.500	59.080	59.350	28.337	6,173,000
2010-12-07	58.960	59.400	58.890	59.400	28.361	10,943,400
2010-12-06	58.080	58.650	57.810	58.530	27.946	9,234,000
2010-12-03	57.600	58.540	57.460	58.120	27.750	7,030,100
2010-12-02	57.510	58.010	57.300	57.930	27.659	6,584,600
2010-12-01	57.370	57.970	56.710	57.700	27.550	8,113,900
2010-11-30	57.480	57.580	56.750	56.890	27.163	11,511,900
2010-11-29	58.340	58.360	57.330	57.820	27.607	11,539,600
2010-11-26	58.920	59.090	58.500	58.780	28.065	2,064,500
2010-11-24	59.180	59.290	58.860	59.210	28.271	6,333,700
2010-11-23	58.780	58.960	58.410	58.770	28.061	8,530,600
2010-11-22	59.240	59.530	58.860	59.480	28.400	7,451,000
2010-11-19	59.460	59.860	58.970	59.810	28.557	7,446,400
2010-11-18	58.510	59.850	58.340	59.450	28.385	9,374,300
2010-11-17	58.680	58.940	57.790	57.790	27.593	7,483,900
2010-11-16	59.220	59.510	58.260	58.540	27.951	9,158,000
2010-11-15	59.610	59.960	59.350	59.450	28.385	4,685,000
2010-11-12	59.660	59.880	59.290	59.640	28.476	5,838,700
2010-11-11	59.050	59.860	59.020	59.820	28.562	5,694,300
2010-11-10	59.480	59.790	59.160	59.610	28.462	5,302,300
2010-11-09	60.010	60.200	59.410	59.560	28.438	5,744,300
2010-11-08	60.030	60.390	59.850	60.220	28.753	6,237,200
2010-11-05	60.870	60.870	60.180	60.440	28.858	7,494,700
2010-11-04	59.880	60.830	59.700	60.820	29.039	8,143,400
2010-11-03	58.600	59.530	58.400	59.300	28.314	6,331,200
2010-11-02	58.380	59.000	58.140	58.460	27.913	7,546,100
2010-11-01	58.610	59.310	58.120	58.290	27.831	7,299,800
2010-10-29	59.060	59.260	58.500	58.510	27.936	6,335,200

← NewerPage 67 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.