Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	52.130	52.500	51.960	52.240	24.658	4,903,000
2010-08-03	51.810	52.500	51.810	52.150	24.615	6,826,800
2010-08-02	51.470	52.000	51.250	51.960	24.526	6,944,000
2010-07-30	50.800	51.300	50.600	51.040	24.091	7,115,800
2010-07-29	51.160	51.550	50.780	51.180	24.158	7,213,200
2010-07-28	51.360	51.450	50.900	51.040	24.091	5,187,200
2010-07-27	51.260	51.380	50.950	51.340	24.233	7,215,100
2010-07-26	50.570	51.230	50.570	51.190	24.162	5,317,700
2010-07-23	50.820	50.970	50.270	50.660	23.912	7,968,500
2010-07-22	50.380	51.090	49.900	50.840	23.997	8,090,500
2010-07-21	50.780	50.860	49.200	49.890	23.549	8,481,500
2010-07-20	49.660	50.750	49.630	50.630	23.898	6,860,200
2010-07-19	49.510	50.100	49.430	49.960	23.582	5,500,900
2010-07-16	49.990	50.890	49.510	49.670	23.445	8,352,500
2010-07-15	49.620	50.300	49.330	50.100	23.648	8,227,500
2010-07-14	49.180	49.730	48.960	49.520	23.374	5,539,000
2010-07-13	49.120	49.450	49.000	49.300	23.270	5,681,200
2010-07-12	48.570	48.990	48.260	48.840	23.053	5,136,000
2010-07-09	48.800	48.900	48.220	48.590	22.935	5,783,600
2010-07-08	47.950	48.680	47.670	48.540	22.911	8,888,200
2010-07-07	46.590	47.560	46.390	47.540	22.439	11,016,500
2010-07-06	46.750	47.190	46.340	46.770	22.076	9,049,400
2010-07-02	46.630	46.880	46.230	46.450	21.925	6,941,700
2010-07-01	45.770	46.680	45.550	46.550	21.972	12,567,400
2010-06-30	46.150	46.360	45.750	45.840	21.637	10,800,400
2010-06-29	45.900	46.800	45.540	45.720	21.580	11,364,000
2010-06-28	46.000	46.680	45.900	46.290	21.849	9,271,200
2010-06-25	46.560	47.000	45.900	45.900	21.665	17,658,200
2010-06-24	46.280	46.720	46.040	46.430	21.915	13,230,100
2010-06-23	45.960	47.080	45.900	46.490	21.944	15,496,300
2010-06-22	45.810	46.010	44.950	44.990	21.236	8,248,600
2010-06-21	46.280	46.640	45.930	46.290	21.576	10,605,200
2010-06-18	45.670	46.280	45.600	45.910	21.399	13,155,400
2010-06-17	45.780	45.960	45.340	45.600	21.254	7,420,800
2010-06-16	45.390	45.780	45.130	45.550	21.231	6,227,700
2010-06-15	46.220	46.220	45.470	45.560	21.235	9,119,600
2010-06-14	44.610	45.950	44.610	45.570	21.240	11,379,200
2010-06-11	44.840	44.940	43.090	44.350	20.671	15,482,400
2010-06-10	44.590	45.580	44.590	45.110	21.026	9,979,300
2010-06-09	43.980	45.140	43.780	44.150	20.578	11,085,700
2010-06-08	43.130	43.770	42.940	43.730	20.382	11,988,100
2010-06-07	43.720	44.250	43.070	43.170	20.121	10,536,000
2010-06-04	44.570	44.750	43.510	43.740	20.387	11,855,100
2010-06-03	45.060	45.360	44.690	45.020	20.984	6,411,200
2010-06-02	44.040	45.060	44.040	45.050	20.998	9,575,200
2010-06-01	43.770	44.590	43.510	43.970	20.494	9,173,500
2010-05-28	44.760	44.800	44.020	44.120	20.564	14,109,100
2010-05-27	44.230	44.800	44.090	44.700	20.835	11,520,600
2010-05-26	43.850	44.560	43.550	43.700	20.368	14,571,200
2010-05-25	43.600	43.920	42.970	43.720	20.378	15,891,000
2010-05-24	44.040	44.720	43.570	44.300	20.648	12,667,000
2010-05-21	43.900	44.710	43.380	44.260	20.629	16,035,700
2010-05-20	45.470	45.920	44.490	44.550	20.765	13,066,700
2010-05-19	45.370	46.520	45.100	46.260	21.562	11,069,300
2010-05-18	46.440	46.760	45.370	45.560	21.235	10,435,700
2010-05-17	46.600	46.830	45.890	46.250	21.557	9,076,800
2010-05-14	47.270	47.470	46.290	46.560	21.701	10,548,700
2010-05-13	47.860	48.190	47.310	47.360	22.074	6,602,600
2010-05-12	47.930	48.310	47.520	47.990	22.368	8,489,700
2010-05-11	47.740	48.630	47.740	48.350	22.536	8,924,200

← NewerPage 69 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.