Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	48.350	49.930	48.200	49.290	22.722	13,040,700
2010-02-11	46.650	48.930	46.050	48.670	22.436	16,677,800
2010-02-10	46.810	47.090	46.390	46.810	21.579	6,480,000
2010-02-09	45.930	47.000	45.700	46.850	21.597	8,742,400
2010-02-08	45.310	46.280	45.310	45.530	20.989	5,242,500
2010-02-05	46.220	46.220	45.010	45.660	21.049	8,451,200
2010-02-04	46.600	46.810	45.900	45.940	21.178	6,728,400
2010-02-03	47.330	47.440	46.810	46.970	21.652	5,001,800
2010-02-02	46.210	47.720	46.070	47.600	21.943	8,715,600
2010-02-01	45.740	46.230	45.630	46.110	21.256	8,066,200
2010-01-29	46.530	47.090	45.430	45.510	20.979	7,064,100
2010-01-28	46.660	47.100	46.020	46.210	21.302	5,594,200
2010-01-27	46.850	47.100	46.220	46.640	21.500	5,177,700
2010-01-26	46.690	47.400	46.690	47.000	21.666	5,858,200
2010-01-25	47.090	47.630	47.020	47.050	21.689	5,880,900
2010-01-22	47.600	47.770	46.710	46.810	21.579	8,717,000
2010-01-21	49.220	49.310	47.590	47.730	22.003	10,276,000
2010-01-20	49.900	49.910	48.700	49.240	22.699	6,461,400
2010-01-19	49.600	50.200	49.510	50.090	23.091	8,804,100
2010-01-15	49.660	49.970	49.460	49.620	22.874	8,269,200
2010-01-14	49.480	49.980	49.480	49.600	22.865	4,602,200
2010-01-13	49.170	49.890	49.170	49.670	22.897	5,926,400
2010-01-12	49.370	49.370	48.850	49.170	22.667	6,752,900
2010-01-11	49.780	49.800	49.250	49.440	22.791	6,090,900
2010-01-08	49.320	49.520	48.780	49.260	22.708	6,580,800
2010-01-07	48.770	49.600	48.560	49.530	22.833	8,905,400
2010-01-06	48.660	49.000	48.290	48.920	22.551	11,777,200
2010-01-05	49.370	49.570	48.760	48.920	22.551	7,168,600
2010-01-04	48.330	49.590	48.250	49.350	22.750	7,844,500
2009-12-31	48.590	48.880	48.120	48.190	22.215	4,383,100
2009-12-30	48.590	48.950	48.460	48.660	22.432	4,561,400
2009-12-29	48.780	48.990	48.600	48.850	22.519	4,916,000
2009-12-28	48.900	49.080	48.730	48.850	22.519	4,449,200
2009-12-24	48.760	49.080	48.760	48.900	22.542	2,514,400
2009-12-23	48.930	49.320	48.720	48.800	22.496	7,117,600
2009-12-22	49.420	49.830	49.350	49.600	22.598	7,071,100
2009-12-21	49.150	49.460	48.990	49.250	22.438	9,102,000
2009-12-18	49.770	49.770	48.320	48.660	22.169	20,178,700
2009-12-17	49.960	49.980	49.210	49.290	22.456	8,658,000
2009-12-16	50.000	50.540	49.930	50.080	22.816	9,946,200
2009-12-15	49.810	50.390	49.750	50.070	22.812	7,803,800
2009-12-14	49.560	50.440	49.330	50.260	22.898	12,467,800
2009-12-11	48.870	49.320	48.400	48.480	22.087	9,229,600
2009-12-10	49.270	49.590	48.700	48.870	22.265	6,891,500
2009-12-09	49.490	49.670	48.660	49.060	22.351	7,889,500
2009-12-08	49.600	49.910	48.450	49.040	22.342	8,198,300
2009-12-07	49.610	50.150	49.540	49.840	22.707	8,917,400
2009-12-04	49.780	50.500	49.420	49.820	22.698	8,208,200
2009-12-03	49.200	49.830	49.130	49.480	22.543	8,830,500
2009-12-02	49.170	49.830	49.060	49.170	22.402	5,426,800
2009-12-01	48.530	49.470	48.500	49.170	22.402	9,529,700
2009-11-30	49.960	49.990	48.010	48.090	21.910	17,340,200
2009-11-27	49.490	50.250	49.120	49.990	22.775	3,605,100
2009-11-25	50.350	50.570	50.150	50.310	22.921	5,797,300
2009-11-24	50.090	50.720	50.050	50.320	22.926	8,046,800
2009-11-23	49.880	50.380	49.670	50.070	22.812	7,239,600
2009-11-20	50.010	50.280	49.630	49.730	22.657	7,772,400
2009-11-19	50.210	50.380	49.910	50.140	22.844	6,392,100
2009-11-18	50.490	50.610	50.200	50.520	23.017	6,059,900
2009-11-17	50.510	50.980	50.410	50.610	23.058	6,530,400

← NewerPage 71 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.