Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	50.100	50.850	50.000	50.640	23.071	8,650,100
2009-11-13	50.070	50.290	49.740	50.150	22.848	5,836,000
2009-11-12	49.260	50.250	49.250	49.960	22.762	6,943,900
2009-11-11	50.070	50.250	49.290	49.350	22.484	4,880,900
2009-11-10	49.620	50.370	49.430	49.830	22.702	5,521,100
2009-11-09	49.110	50.000	48.950	49.870	22.721	6,462,200
2009-11-06	48.480	48.920	48.190	48.830	22.247	6,527,600
2009-11-05	47.600	48.790	47.600	48.660	22.169	8,068,900
2009-11-04	48.030	48.220	47.290	47.380	21.586	8,214,700
2009-11-03	48.260	48.380	47.650	47.850	21.800	8,170,400
2009-11-02	47.380	48.710	47.080	48.570	22.128	9,781,700
2009-10-30	49.000	49.000	47.070	47.360	21.577	15,503,500
2009-10-29	48.990	49.330	48.450	49.010	22.329	7,444,900
2009-10-28	48.650	49.470	48.580	48.960	22.306	8,683,600
2009-10-27	48.780	49.250	48.390	48.910	22.283	7,695,000
2009-10-26	49.260	49.520	48.600	48.750	22.210	7,051,800
2009-10-23	49.370	49.440	48.680	49.070	22.356	7,676,500
2009-10-22	50.690	50.790	48.500	49.460	22.534	13,783,700
2009-10-21	51.300	51.700	50.430	50.820	23.153	7,966,000
2009-10-20	51.560	52.350	51.450	51.550	23.486	8,639,700
2009-10-19	51.060	51.780	50.760	51.450	23.440	6,689,900
2009-10-16	50.190	51.250	50.080	50.950	23.213	8,630,700
2009-10-15	50.090	50.700	50.080	50.380	22.953	7,219,200
2009-10-14	50.120	50.580	49.510	50.330	22.930	5,591,900
2009-10-13	50.280	50.400	49.640	49.880	22.725	5,416,900
2009-10-12	50.380	50.550	50.050	50.450	22.985	3,310,400
2009-10-09	50.670	50.970	49.860	50.190	22.866	5,219,400
2009-10-08	49.860	50.600	49.740	50.350	22.939	7,524,100
2009-10-07	49.800	49.860	49.400	49.590	22.593	9,683,800
2009-10-06	49.170	50.030	49.130	49.910	22.739	8,904,300
2009-10-05	48.500	49.270	47.770	49.050	22.347	9,709,500
2009-10-02	48.120	48.490	48.000	48.360	22.033	6,963,100
2009-10-01	48.680	48.740	48.120	48.320	22.014	7,630,200
2009-09-30	48.710	48.850	47.910	48.740	22.206	8,976,900
2009-09-29	48.140	48.960	48.020	48.720	22.197	5,636,300
2009-09-28	47.700	48.290	47.660	48.020	21.878	4,432,700
2009-09-25	48.100	48.200	47.500	47.640	21.705	6,395,200
2009-09-24	49.100	49.100	48.150	48.290	22.001	10,624,100
2009-09-23	49.040	49.950	48.900	49.400	22.242	8,995,600
2009-09-22	48.650	48.930	48.220	48.930	22.031	7,484,100
2009-09-21	48.100	48.540	48.000	48.430	21.805	5,370,500
2009-09-18	47.650	48.500	47.650	48.180	21.693	17,568,500
2009-09-17	47.510	48.020	47.470	47.530	21.400	7,710,400
2009-09-16	47.120	47.550	46.920	47.500	21.387	7,671,100
2009-09-15	47.750	47.900	46.710	46.900	21.117	7,110,100
2009-09-14	47.010	47.990	46.810	47.660	21.459	7,043,700
2009-09-11	46.750	47.840	46.620	47.420	21.351	7,410,600
2009-09-10	47.240	47.480	46.460	46.820	21.081	6,629,700
2009-09-09	47.250	47.630	46.760	47.220	21.261	6,826,100
2009-09-08	46.390	47.480	45.920	47.450	21.364	10,048,800
2009-09-04	45.760	46.140	45.650	46.050	20.734	4,768,900
2009-09-03	45.950	45.950	45.130	45.820	20.630	7,037,900
2009-09-02	45.050	45.990	45.000	45.640	20.549	6,145,200
2009-09-01	45.670	45.930	45.080	45.160	20.333	7,414,300
2009-08-31	45.240	45.900	45.240	45.710	20.581	8,126,700
2009-08-28	46.100	46.260	45.290	45.360	20.423	7,727,300
2009-08-27	46.670	46.900	46.000	46.270	20.833	6,784,100
2009-08-26	46.630	47.250	46.550	46.680	21.017	7,146,900
2009-08-25	47.340	47.520	46.780	46.800	21.072	9,507,000
2009-08-24	46.670	47.560	46.670	47.430	21.355	6,390,600

← NewerPage 72 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.