Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	41.450	42.880	41.450	42.540	18.908	7,339,600
2009-05-27	42.050	42.100	41.320	41.650	18.513	8,896,000
2009-05-26	42.460	42.570	41.850	42.130	18.726	10,845,800
2009-05-22	42.140	43.180	42.140	42.710	18.984	5,314,000
2009-05-21	43.130	43.130	42.300	42.810	19.028	7,137,700
2009-05-20	42.530	43.470	42.060	43.190	19.197	7,575,100
2009-05-19	42.600	42.720	41.980	42.220	18.766	9,561,600
2009-05-18	43.450	43.700	42.480	42.690	18.975	9,992,400
2009-05-15	42.450	43.330	41.850	43.170	19.188	11,214,600
2009-05-14	41.720	42.700	41.630	42.420	18.855	9,419,200
2009-05-13	41.380	42.040	40.870	41.770	18.566	8,644,100
2009-05-12	40.760	42.170	40.330	41.840	18.597	10,475,100
2009-05-11	40.510	40.910	40.050	40.550	18.024	7,628,300
2009-05-08	41.180	41.660	40.510	41.100	18.268	8,746,800
2009-05-07	39.480	40.910	39.020	40.870	18.166	14,231,000
2009-05-06	37.700	39.600	37.250	39.290	17.464	11,361,000
2009-05-05	37.940	38.280	37.180	37.290	16.575	6,827,400
2009-05-04	37.280	38.200	37.200	38.130	16.948	8,676,300
2009-05-01	36.280	37.200	36.180	37.180	16.526	8,875,400
2009-04-30	37.060	37.340	36.190	36.200	16.090	18,185,200
2009-04-29	36.850	37.630	36.580	36.840	16.375	9,783,500
2009-04-28	36.800	37.370	36.650	36.830	16.370	7,996,400
2009-04-27	36.970	37.650	36.970	37.190	16.530	7,162,400
2009-04-24	37.260	37.960	37.050	37.430	16.637	9,252,600
2009-04-23	36.420	37.350	36.030	37.000	16.446	8,630,200
2009-04-22	36.660	37.220	36.250	36.250	16.112	9,480,500
2009-04-21	36.810	37.140	36.460	36.890	16.397	7,414,300
2009-04-20	36.880	37.630	36.690	36.910	16.406	8,869,300
2009-04-17	38.090	38.170	37.180	37.320	16.588	8,923,900
2009-04-16	38.080	38.080	37.020	38.000	16.890	7,073,300
2009-04-15	36.220	37.870	36.220	37.800	16.801	8,083,600
2009-04-14	36.740	36.800	35.910	36.440	16.197	8,350,900
2009-04-13	37.510	37.820	36.970	37.080	16.481	6,492,600
2009-04-09	38.960	38.960	37.440	37.710	16.761	7,901,000
2009-04-08	37.180	38.350	36.650	38.250	17.001	8,867,500
2009-04-07	36.850	37.500	36.600	36.980	16.437	11,754,800
2009-04-06	36.290	37.450	35.970	37.330	16.592	8,652,200
2009-04-03	36.040	36.390	35.800	36.200	16.090	10,122,200
2009-04-02	36.440	36.630	35.690	36.090	16.041	13,244,100
2009-04-01	35.220	36.370	35.150	36.220	16.099	10,944,400
2009-03-31	36.600	36.940	35.490	35.580	15.815	14,856,400
2009-03-30	37.490	37.880	36.450	36.730	16.326	8,717,500
2009-03-27	38.360	38.390	37.270	37.580	16.703	8,728,900
2009-03-26	38.810	38.840	37.970	38.300	17.024	12,736,300
2009-03-25	39.100	39.280	38.190	38.580	17.148	7,969,300
2009-03-24	37.720	39.090	37.720	38.800	17.246	13,010,100
2009-03-23	38.650	38.650	37.570	38.120	16.944	13,056,400
2009-03-20	37.400	38.690	37.400	38.360	16.810	18,304,800
2009-03-19	38.260	38.400	37.150	37.210	16.306	12,822,800
2009-03-18	38.220	39.260	37.950	38.280	16.775	12,208,500
2009-03-17	36.860	38.780	36.470	38.600	16.915	13,755,200
2009-03-16	36.220	37.450	36.170	37.160	16.284	9,206,700
2009-03-13	34.850	36.150	34.750	36.010	15.780	11,342,200
2009-03-12	33.750	34.710	33.280	34.640	15.180	7,669,500
2009-03-11	34.330	34.440	33.460	33.650	14.746	9,251,500
2009-03-10	34.590	34.590	33.360	34.050	14.921	11,017,200
2009-03-09	33.000	34.280	32.960	34.070	14.930	12,549,200
2009-03-06	33.190	33.450	32.510	33.340	14.610	15,374,600
2009-03-05	32.790	33.100	32.040	32.950	14.439	16,889,400
2009-03-04	32.860	33.720	32.600	33.490	14.676	14,920,300

← NewerPage 74 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.