Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	55.030	55.730	54.780	54.780	23.464	11,236,800
2008-09-08	54.000	55.400	53.690	54.980	23.550	16,614,500
2008-09-05	53.350	54.210	53.240	54.000	23.130	7,810,500
2008-09-04	54.000	54.200	53.210	53.370	22.860	7,565,900
2008-09-03	54.750	55.480	54.000	54.070	23.160	8,236,900
2008-09-02	53.750	55.320	53.700	54.810	23.477	8,835,700
2008-08-29	53.760	54.460	53.660	53.700	23.001	6,060,100
2008-08-28	54.010	54.260	53.550	53.920	23.096	5,426,100
2008-08-27	54.750	54.890	53.710	54.100	23.173	5,459,100
2008-08-26	54.790	55.100	54.210	54.640	23.404	6,995,000
2008-08-25	55.300	55.660	54.560	54.870	23.503	4,400,200
2008-08-22	55.000	55.530	54.410	55.530	23.785	4,342,600
2008-08-21	54.200	55.050	53.550	54.820	23.481	4,693,100
2008-08-20	54.550	54.700	54.070	54.610	23.391	4,411,500
2008-08-19	54.760	55.190	54.450	54.510	23.348	5,712,500
2008-08-18	55.660	55.700	54.910	55.010	23.563	5,742,800
2008-08-15	55.510	55.700	55.250	55.570	23.802	6,561,300
2008-08-14	55.240	55.770	54.940	55.470	23.760	5,723,200
2008-08-13	55.860	55.990	55.370	55.540	23.790	7,810,200
2008-08-12	55.610	56.260	55.520	55.950	23.965	6,690,400
2008-08-11	54.700	55.750	54.640	55.750	23.880	9,724,400
2008-08-08	54.500	55.500	54.500	55.210	23.648	9,266,200
2008-08-07	55.130	55.310	54.300	54.640	23.404	9,282,200
2008-08-06	54.860	56.150	54.710	55.530	23.785	12,660,800
2008-08-05	53.700	55.540	53.600	55.200	23.644	12,884,400
2008-08-04	52.100	54.080	51.280	53.720	23.010	8,962,600
2008-08-01	51.750	52.600	51.750	52.080	22.308	6,718,500
2008-07-31	53.370	53.790	51.340	51.650	22.123	10,498,800
2008-07-30	53.560	54.020	52.670	53.370	22.860	7,355,800
2008-07-29	52.740	53.410	52.630	53.340	22.847	7,257,600
2008-07-28	52.780	53.250	52.340	52.620	22.539	5,131,000
2008-07-25	52.270	53.550	52.270	53.050	22.723	8,066,100
2008-07-24	51.400	53.090	51.400	52.460	22.470	8,717,600
2008-07-23	52.590	52.590	50.890	51.470	22.046	7,943,800
2008-07-22	50.250	52.100	50.060	52.050	22.295	8,926,900
2008-07-21	50.820	50.990	50.250	50.480	21.622	4,370,800
2008-07-18	51.100	51.470	50.120	50.720	21.725	9,559,600
2008-07-17	53.200	53.200	50.900	50.960	21.828	10,317,300
2008-07-16	52.770	53.370	51.730	52.920	22.667	6,910,000
2008-07-15	52.890	53.870	52.320	53.300	22.830	8,306,600
2008-07-14	53.260	53.890	52.750	53.560	22.941	8,298,900
2008-07-11	52.930	53.840	52.250	53.370	22.860	6,588,500
2008-07-10	53.890	53.990	52.710	53.440	22.890	11,581,100
2008-07-09	53.720	54.430	53.250	54.000	23.130	10,411,300
2008-07-08	51.730	54.000	51.560	53.770	23.031	13,977,700
2008-07-07	51.470	52.330	51.100	51.850	22.209	8,395,000
2008-07-03	50.570	51.510	50.290	51.470	22.046	5,151,300
2008-07-02	50.470	51.070	49.870	50.600	21.674	7,956,400
2008-07-01	49.030	50.590	48.730	50.390	21.584	11,092,000
2008-06-30	49.800	50.170	48.840	49.390	21.155	9,972,600
2008-06-27	50.110	50.250	49.220	49.830	21.344	15,397,700
2008-06-26	51.100	51.540	50.150	50.150	21.481	12,055,000
2008-06-25	51.450	52.750	51.250	51.770	21.978	10,334,100
2008-06-24	50.250	51.540	50.050	51.170	21.723	8,976,600
2008-06-23	50.330	50.700	49.900	50.640	21.498	6,625,800
2008-06-20	50.070	50.590	49.770	50.220	21.320	11,448,200
2008-06-19	49.800	50.580	49.700	50.400	21.396	9,591,400
2008-06-18	50.220	50.560	49.820	49.900	21.184	9,967,500
2008-06-17	50.550	50.970	50.120	50.630	21.494	5,633,800
2008-06-16	51.170	51.170	50.240	50.730	21.536	8,251,100

← NewerPage 77 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.