Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	39.000	41.950	39.000	41.610	18.001	9,148,700
2008-12-02	40.350	40.590	39.100	40.030	17.317	12,697,300
2008-12-01	40.910	41.640	39.380	39.680	17.166	11,708,900
2008-11-28	42.330	42.950	41.650	42.160	18.239	4,651,400
2008-11-26	40.430	42.560	39.820	42.500	18.386	8,658,000
2008-11-25	42.280	43.310	40.420	41.200	17.824	18,246,400
2008-11-24	38.990	43.240	38.240	41.830	18.096	19,287,100
2008-11-21	37.480	38.370	36.000	38.260	16.552	19,190,300
2008-11-20	36.220	39.430	36.050	36.630	15.846	19,557,600
2008-11-19	38.310	38.760	36.230	36.640	15.851	13,955,700
2008-11-18	38.330	39.000	36.590	38.550	16.677	16,243,100
2008-11-17	37.170	39.980	37.160	38.350	16.591	10,496,100
2008-11-14	39.400	39.660	38.000	38.410	16.617	15,140,300
2008-11-13	38.580	39.890	37.010	39.840	17.235	16,381,800
2008-11-12	41.000	41.000	38.750	39.100	16.915	13,244,600
2008-11-11	41.800	42.270	40.320	41.320	17.875	6,880,000
2008-11-10	42.880	43.270	41.300	42.110	18.217	6,064,100
2008-11-07	41.150	42.880	41.010	42.200	18.256	6,935,200
2008-11-06	43.510	44.000	40.360	40.880	17.685	11,733,200
2008-11-05	43.930	46.470	43.510	44.020	19.043	10,004,000
2008-11-04	43.750	44.940	43.400	44.750	19.359	9,852,900
2008-11-03	43.230	43.350	42.460	42.610	18.433	6,143,200
2008-10-31	42.440	44.320	41.870	43.470	18.806	11,919,800
2008-10-30	42.780	43.430	40.750	42.800	18.516	8,336,900
2008-10-29	42.460	43.830	38.210	41.550	17.975	12,468,400
2008-10-28	40.260	42.980	38.270	42.580	18.421	15,876,000
2008-10-27	40.020	40.250	38.870	39.060	16.898	11,106,600
2008-10-24	39.880	41.500	39.000	40.500	17.521	13,534,300
2008-10-23	41.170	43.720	40.000	42.960	18.585	11,903,100
2008-10-22	42.500	43.370	40.300	40.830	17.663	14,755,100
2008-10-21	43.090	43.890	41.670	42.160	18.239	9,769,500
2008-10-20	43.770	45.090	43.000	43.390	18.771	11,162,500
2008-10-17	42.790	45.480	42.410	43.300	18.732	14,269,900
2008-10-16	41.150	43.880	39.400	43.010	18.607	17,459,500
2008-10-15	43.870	44.500	39.700	40.820	17.659	14,561,500
2008-10-14	46.870	46.960	42.190	44.040	19.052	18,448,000
2008-10-13	42.000	46.000	41.460	44.990	19.463	19,808,100
2008-10-10	37.010	45.000	33.300	39.740	17.192	29,162,700
2008-10-09	43.800	45.000	38.450	39.000	16.872	17,782,900
2008-10-08	41.950	45.270	41.370	43.050	18.624	18,701,800
2008-10-07	47.650	47.800	43.720	44.360	19.191	14,791,700
2008-10-06	48.440	49.500	44.000	46.120	19.952	25,421,600
2008-10-03	49.900	51.780	49.450	49.670	21.488	12,181,100
2008-10-02	50.390	51.950	48.750	49.080	21.232	11,218,400
2008-10-01	47.960	50.820	47.350	50.780	21.968	11,718,100
2008-09-30	48.100	49.750	47.690	48.100	20.809	14,356,400
2008-09-29	50.690	50.890	46.800	46.800	20.246	14,648,300
2008-09-26	50.760	51.380	50.010	50.900	22.020	9,314,100
2008-09-25	49.990	52.000	49.660	51.610	22.327	12,454,800
2008-09-24	49.540	50.190	48.950	49.790	21.540	9,164,800
2008-09-23	49.890	50.800	49.250	49.250	21.306	8,218,900
2008-09-22	50.810	51.980	49.590	50.030	21.643	10,379,600
2008-09-19	52.170	52.440	50.000	51.420	22.245	16,822,000
2008-09-18	49.720	52.750	49.720	50.000	21.630	22,618,300
2008-09-17	53.490	53.490	48.060	48.980	21.189	22,145,900
2008-09-16	51.970	54.250	49.460	53.770	23.261	15,648,800
2008-09-15	53.140	54.120	52.820	52.820	22.850	10,481,900
2008-09-12	54.390	54.650	53.250	53.680	23.222	8,564,300
2008-09-11	54.280	54.810	53.750	54.810	23.711	8,566,700
2008-09-10	54.900	55.180	54.320	54.620	23.395	9,203,000

← NewerPage 76 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.