Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	59.270	59.700	58.930	59.260	28.294	5,686,200
2010-10-27	58.970	59.140	58.380	58.980	28.161	6,200,700
2010-10-26	59.150	59.530	58.930	59.500	28.409	5,663,400
2010-10-25	58.530	59.850	58.470	59.470	28.395	9,071,800
2010-10-22	57.920	58.290	57.580	58.130	27.755	4,375,200
2010-10-21	56.880	57.850	56.490	57.560	27.483	6,863,900
2010-10-20	57.220	57.690	57.010	57.480	27.445	5,809,400
2010-10-19	57.810	58.040	56.660	57.070	27.249	8,711,400
2010-10-18	58.340	58.560	58.060	58.380	27.874	6,675,100
2010-10-15	58.020	58.780	58.020	58.540	27.951	13,173,400
2010-10-14	57.400	57.900	57.390	57.750	27.574	5,885,000
2010-10-13	57.390	57.750	57.010	57.360	27.387	6,376,000
2010-10-12	56.480	57.300	56.400	57.180	27.301	5,307,600
2010-10-11	56.960	57.160	56.330	56.420	26.939	3,329,800
2010-10-08	56.750	57.200	56.600	56.630	27.039	6,366,700
2010-10-07	56.560	56.650	55.950	56.290	26.876	6,645,900
2010-10-06	55.400	56.930	55.370	56.310	26.886	10,977,500
2010-10-05	55.660	55.970	55.150	55.350	26.428	10,135,400
2010-10-04	55.390	55.710	55.100	55.290	26.399	5,167,600
2010-10-01	56.040	56.510	55.450	55.550	26.523	7,624,400
2010-09-30	56.480	57.110	55.810	56.020	26.748	7,636,400
2010-09-29	55.970	56.650	55.750	56.320	26.891	6,343,600
2010-09-28	55.400	56.190	55.170	56.080	26.776	7,329,000
2010-09-27	55.980	56.220	55.450	55.460	26.480	5,742,800
2010-09-24	55.580	56.500	55.560	56.100	26.786	6,991,400
2010-09-23	54.810	55.640	54.660	55.110	26.313	5,943,700
2010-09-22	55.130	55.400	54.900	55.190	26.351	8,079,000
2010-09-21	56.030	56.250	55.460	56.040	26.451	9,415,100
2010-09-20	55.290	56.230	55.000	55.950	26.409	7,959,000
2010-09-17	55.300	55.900	55.070	55.120	26.017	9,668,900
2010-09-16	55.200	55.300	54.810	55.110	26.013	7,305,200
2010-09-15	54.860	55.600	54.630	55.540	26.215	6,853,500
2010-09-14	54.550	55.000	54.260	54.860	25.895	7,006,900
2010-09-13	54.960	54.990	54.320	54.770	25.852	6,024,400
2010-09-10	53.870	54.870	53.810	54.600	25.772	6,993,300
2010-09-09	53.680	53.970	53.220	53.750	25.371	7,495,000
2010-09-08	53.610	53.860	53.400	53.620	25.309	7,384,600
2010-09-07	53.920	54.250	53.570	53.640	25.319	5,649,600
2010-09-03	53.110	54.100	53.110	54.040	25.507	6,718,500
2010-09-02	52.970	53.360	52.870	53.290	25.153	6,497,500
2010-09-01	51.880	53.090	51.880	52.970	25.002	8,452,400
2010-08-31	51.370	51.770	51.020	51.360	24.242	6,513,000
2010-08-30	51.080	51.910	51.080	51.430	24.276	3,937,900
2010-08-27	51.140	51.630	50.650	51.440	24.280	6,943,100
2010-08-26	51.540	51.840	50.540	51.060	24.101	6,954,300
2010-08-25	51.170	51.750	50.930	51.520	24.318	10,833,600
2010-08-24	51.310	51.700	51.060	51.510	24.313	7,319,800
2010-08-23	52.100	52.490	51.710	51.730	24.417	5,506,500
2010-08-20	51.750	52.430	51.750	51.980	24.535	7,730,100
2010-08-19	52.720	52.720	51.620	52.000	24.545	9,741,700
2010-08-18	52.550	52.990	52.220	52.760	24.903	9,184,200
2010-08-17	52.340	53.040	51.990	52.570	24.814	6,503,900
2010-08-16	51.660	52.060	50.960	51.990	24.540	5,486,600
2010-08-13	51.590	52.280	51.590	51.990	24.540	6,276,000
2010-08-12	51.220	52.160	51.180	51.850	24.474	7,476,900
2010-08-11	52.220	52.470	51.630	51.750	24.427	7,369,600
2010-08-10	52.090	53.240	52.050	52.970	25.002	8,210,600
2010-08-09	52.380	52.620	52.170	52.540	24.799	6,837,600
2010-08-06	51.530	52.210	51.230	52.190	24.634	6,231,900
2010-08-05	52.080	52.090	51.700	51.820	24.460	6,634,300

← NewerPage 68 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.