Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	32.610	33.050	32.250	32.340	14.172	14,967,700
2009-03-02	32.790	33.500	32.530	32.750	14.352	16,290,300
2009-02-27	33.660	34.110	33.420	33.470	14.667	13,862,200
2009-02-26	35.080	35.450	34.200	34.210	14.992	10,910,900
2009-02-25	34.780	35.200	34.510	34.800	15.250	26,323,300
2009-02-24	35.340	35.340	34.600	34.900	15.294	12,551,600
2009-02-23	36.070	36.070	35.030	35.110	15.386	10,778,400
2009-02-20	35.290	35.920	35.250	35.630	15.614	13,236,100
2009-02-19	35.820	36.040	35.410	35.910	15.737	9,859,700
2009-02-18	34.960	35.630	34.790	35.400	15.513	13,314,100
2009-02-17	35.320	35.400	34.500	34.730	15.219	12,750,800
2009-02-13	36.090	36.260	35.680	35.990	15.772	11,326,400
2009-02-12	36.010	36.470	35.800	36.150	15.842	11,930,000
2009-02-11	36.310	36.560	35.950	36.370	15.938	10,399,900
2009-02-10	36.650	36.900	35.900	36.040	15.793	12,692,000
2009-02-09	36.750	37.030	36.530	36.720	16.091	8,706,900
2009-02-06	37.210	37.460	36.520	36.830	16.140	12,779,500
2009-02-05	36.110	37.300	35.820	37.260	16.328	14,638,200
2009-02-04	38.510	38.710	35.150	36.780	16.118	20,294,800
2009-02-03	37.980	38.650	37.470	38.320	16.793	11,844,600
2009-02-02	36.680	37.730	36.650	37.410	16.394	11,974,800
2009-01-30	38.970	39.010	36.990	37.150	16.280	19,184,600
2009-01-29	39.710	40.200	38.660	38.750	16.981	9,528,900
2009-01-28	40.810	40.840	39.600	39.990	17.524	9,369,300
2009-01-27	41.280	41.820	40.020	40.150	17.595	11,807,500
2009-01-26	41.320	42.380	40.880	41.130	18.024	9,750,300
2009-01-23	40.530	41.440	39.750	41.220	18.063	9,972,300
2009-01-22	41.100	41.220	40.400	40.960	17.950	9,756,100
2009-01-21	42.030	42.030	40.400	41.410	18.147	10,609,200
2009-01-20	41.980	42.860	41.330	41.480	18.177	9,878,900
2009-01-16	41.930	42.450	40.940	42.120	18.458	9,670,400
2009-01-15	41.330	41.940	40.700	41.480	18.177	9,398,100
2009-01-14	41.440	41.740	40.660	41.560	18.212	10,078,000
2009-01-13	41.890	42.800	41.630	42.190	18.489	9,938,300
2009-01-12	42.310	43.030	41.650	41.830	18.331	8,829,000
2009-01-09	42.860	43.330	42.110	42.320	18.546	8,594,600
2009-01-08	42.570	42.890	42.000	42.700	18.712	8,728,300
2009-01-07	43.070	43.650	42.370	42.700	18.712	9,346,100
2009-01-06	44.470	45.020	42.930	43.240	18.949	14,051,200
2009-01-05	43.790	44.730	43.510	44.470	19.488	6,636,900
2009-01-02	43.470	45.000	43.280	44.120	19.334	7,250,900
2008-12-31	43.930	44.500	43.310	43.510	19.067	7,886,100
2008-12-30	43.390	44.150	43.010	43.910	19.242	8,737,700
2008-12-29	42.500	43.170	42.020	43.160	18.914	10,159,000
2008-12-26	42.580	42.930	42.250	42.460	18.607	2,911,500
2008-12-24	41.980	42.580	41.400	42.420	18.589	2,736,400
2008-12-23	41.360	42.810	41.350	41.730	18.287	7,614,700
2008-12-22	41.910	42.280	41.440	42.170	18.243	9,734,300
2008-12-19	42.420	42.990	41.730	41.850	18.105	23,861,000
2008-12-18	42.230	42.980	41.590	41.960	18.152	13,240,600
2008-12-17	40.500	42.810	40.500	42.030	18.183	12,391,700
2008-12-16	41.140	41.600	40.000	41.020	17.746	16,539,600
2008-12-15	41.050	41.900	40.120	41.540	17.971	10,763,100
2008-12-12	40.750	41.710	40.200	41.360	17.893	8,789,500
2008-12-11	41.910	42.740	41.510	41.950	18.148	10,582,000
2008-12-10	41.950	42.690	41.420	42.300	18.299	10,514,500
2008-12-09	41.800	42.400	41.780	41.970	18.157	12,248,300
2008-12-08	43.250	43.500	41.750	42.660	18.455	10,048,200
2008-12-05	40.280	42.400	39.970	42.360	18.325	11,548,000
2008-12-04	41.200	41.950	40.410	40.860	17.676	10,659,500

← NewerPage 75 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.