Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	47.740	48.630	47.740	48.350	22.536	8,924,200
2010-05-10	47.910	49.040	47.700	48.350	22.536	9,709,700
2010-05-07	46.140	47.000	45.920	46.420	21.636	14,566,200
2010-05-06	48.500	48.910	44.000	47.000	21.907	16,460,800
2010-05-05	48.890	49.550	48.500	48.710	22.704	7,506,100
2010-05-04	49.010	49.750	48.860	49.000	22.839	9,986,300
2010-05-03	49.320	49.680	49.150	49.420	23.035	6,482,700
2010-04-30	49.470	49.810	49.020	49.080	22.876	6,884,400
2010-04-29	49.450	50.300	49.330	49.580	23.109	7,819,100
2010-04-28	48.670	49.340	48.530	49.090	22.881	9,074,100
2010-04-27	50.010	50.070	48.220	48.440	22.578	12,135,800
2010-04-26	51.040	51.140	50.060	50.130	23.365	7,802,200
2010-04-23	51.180	51.230	50.600	51.140	23.836	6,457,700
2010-04-22	50.380	51.320	50.080	51.240	23.883	10,098,900
2010-04-21	51.970	52.870	51.800	51.990	24.232	6,611,300
2010-04-20	51.480	53.910	51.160	51.920	24.200	6,890,900
2010-04-19	50.550	51.440	50.550	51.350	23.934	5,769,800
2010-04-16	51.450	51.680	50.560	50.740	23.650	8,822,900
2010-04-15	50.650	51.620	50.650	51.590	24.046	6,596,800
2010-04-14	52.090	52.090	50.800	51.300	23.911	12,739,900
2010-04-13	52.780	52.820	52.080	52.460	24.451	4,531,800
2010-04-12	52.860	53.200	52.740	52.950	24.680	5,055,600
2010-04-09	52.760	52.810	52.030	52.750	24.587	4,844,300
2010-04-08	52.290	52.720	52.210	52.370	24.409	4,755,700
2010-04-07	52.570	52.800	52.290	52.520	24.479	5,572,600
2010-04-06	52.640	52.950	52.550	52.650	24.540	4,451,200
2010-04-05	52.600	52.990	52.360	52.850	24.633	4,390,900
2010-04-01	52.240	52.680	52.160	52.470	24.456	5,846,800
2010-03-31	52.500	52.500	51.950	52.160	24.312	6,486,100
2010-03-30	52.620	52.920	52.160	52.490	24.465	4,820,600
2010-03-29	52.270	52.740	52.250	52.530	24.484	7,271,600
2010-03-26	51.780	52.450	51.680	52.120	24.293	5,112,400
2010-03-25	52.120	52.530	51.660	51.720	24.107	6,076,200
2010-03-24	52.430	52.700	51.840	51.890	24.186	8,034,100
2010-03-23	52.200	52.440	51.690	52.440	24.442	7,052,200
2010-03-22	52.390	53.070	52.230	52.890	24.382	6,994,400
2010-03-19	52.680	52.850	51.830	52.680	24.285	15,243,800
2010-03-18	51.940	51.990	51.650	51.820	23.888	6,092,500
2010-03-17	51.450	51.920	51.270	51.830	23.893	6,784,300
2010-03-16	50.980	51.430	50.820	51.240	23.621	5,970,200
2010-03-15	50.050	51.120	49.810	50.920	23.473	9,131,000
2010-03-12	50.250	50.500	49.950	50.140	23.114	6,118,200
2010-03-11	50.290	50.510	49.680	50.240	23.160	8,066,600
2010-03-10	50.250	50.410	49.850	50.300	23.188	5,967,300
2010-03-09	50.610	50.780	50.200	50.380	23.224	6,203,800
2010-03-08	51.130	51.280	50.690	50.790	23.413	6,970,700
2010-03-05	50.750	51.380	50.520	51.250	23.626	7,140,400
2010-03-04	50.160	50.800	50.060	50.660	23.354	7,350,200
2010-03-03	49.820	50.170	49.720	49.980	23.040	7,166,800
2010-03-02	49.390	50.090	49.110	49.810	22.962	7,126,700
2010-03-01	49.050	49.250	48.790	48.930	22.556	8,198,300
2010-02-26	49.620	49.630	48.950	48.980	22.579	8,502,800
2010-02-25	49.430	49.880	49.000	49.610	22.869	9,596,000
2010-02-24	49.320	49.970	48.970	49.830	22.971	8,305,900
2010-02-23	49.750	50.000	49.180	49.300	22.727	10,514,700
2010-02-22	50.000	50.070	49.680	49.750	22.934	8,233,500
2010-02-19	50.200	50.410	49.800	49.980	23.040	8,931,900
2010-02-18	49.590	50.350	49.590	50.280	23.178	7,533,300
2010-02-17	49.510	49.890	49.350	49.830	22.971	7,402,400
2010-02-16	49.600	49.920	49.060	49.420	22.782	11,304,100

← NewerPage 70 of 79 · 4,683 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.