Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	51.280	51.880	50.700	51.610	21.910	7,365,600
2008-06-12	49.870	51.380	49.870	51.290	21.774	11,782,900
2008-06-11	49.490	50.600	49.120	49.860	21.167	12,367,200
2008-06-10	49.010	49.650	48.530	49.490	21.010	8,847,000
2008-06-09	50.800	50.950	49.180	49.490	21.010	9,937,000
2008-06-06	51.500	51.510	50.400	50.500	21.439	10,198,500
2008-06-05	52.030	52.240	51.540	51.810	21.995	6,407,400
2008-06-04	51.690	52.270	51.500	51.950	22.054	6,407,400
2008-06-03	52.100	52.620	51.670	51.670	21.935	6,552,400
2008-06-02	52.150	52.700	51.920	52.110	22.122	8,668,100
2008-05-30	52.070	52.990	51.810	52.660	22.356	7,047,800
2008-05-29	50.960	52.160	50.930	52.020	22.084	7,386,900
2008-05-28	51.700	51.900	50.830	51.160	21.719	13,524,100
2008-05-27	51.920	51.940	51.120	51.630	21.918	6,505,400
2008-05-23	52.100	52.980	51.750	51.800	21.990	5,197,400
2008-05-22	51.820	52.770	51.780	52.280	22.194	5,135,200
2008-05-21	53.040	53.180	51.830	51.980	22.067	6,784,200
2008-05-20	53.300	53.940	52.820	52.910	22.462	6,887,400
2008-05-19	53.490	53.950	52.930	53.630	22.767	6,580,200
2008-05-16	53.230	53.500	52.350	53.380	22.661	7,172,600
2008-05-15	52.510	53.310	52.100	53.250	22.606	8,376,500
2008-05-14	52.510	52.850	52.400	52.670	22.360	5,381,500
2008-05-13	52.420	52.840	52.040	52.460	22.271	5,986,600
2008-05-12	51.980	52.540	51.300	52.470	22.275	5,851,300
2008-05-09	51.900	52.460	51.530	51.830	22.003	5,491,700
2008-05-08	51.650	52.210	51.500	52.200	22.160	6,669,700
2008-05-07	51.970	52.200	51.310	51.690	21.944	6,391,400
2008-05-06	50.900	51.950	50.850	51.880	22.024	7,588,300
2008-05-05	50.870	51.630	50.630	50.810	21.570	8,398,500
2008-05-02	50.900	51.100	50.400	51.020	21.659	9,291,100
2008-05-01	50.830	51.170	50.620	50.750	21.545	7,120,800
2008-04-30	51.700	52.010	50.910	51.030	21.664	8,733,100
2008-04-29	51.440	52.200	50.260	52.010	22.080	12,325,300
2008-04-28	50.940	51.300	50.750	51.070	21.681	8,382,500
2008-04-25	52.140	52.180	50.750	51.300	21.778	11,399,700
2008-04-24	52.000	52.430	51.500	52.000	22.075	5,847,500
2008-04-23	51.000	52.340	50.900	52.000	22.075	13,532,300
2008-04-22	50.600	50.900	49.920	50.070	21.256	5,504,900
2008-04-21	50.200	50.890	49.130	50.630	21.494	6,528,300
2008-04-18	50.490	50.940	49.380	49.960	21.209	9,630,700
2008-04-17	49.720	50.000	49.420	49.850	21.163	6,660,700
2008-04-16	48.410	49.610	48.350	49.460	20.997	14,837,600
2008-04-15	47.780	48.350	47.780	48.200	20.462	9,603,400
2008-04-14	48.300	48.350	47.430	48.000	20.377	11,532,500
2008-04-11	48.490	48.890	48.080	48.330	20.517	11,400,700
2008-04-10	49.490	49.910	48.500	48.660	20.657	14,321,900
2008-04-09	50.500	50.590	49.150	49.380	20.963	8,916,200
2008-04-08	50.410	51.010	50.210	50.600	21.481	8,283,300
2008-04-07	51.600	51.600	50.500	50.670	21.511	7,099,300
2008-04-04	51.480	51.480	50.800	51.370	21.808	6,651,000
2008-04-03	51.000	51.500	50.400	51.050	21.672	12,439,100
2008-04-02	51.160	52.070	50.150	51.210	21.740	12,944,700
2008-04-01	51.100	52.190	49.010	50.580	21.473	23,322,500
2008-03-31	52.400	54.700	50.000	50.580	21.473	19,408,900
2008-03-28	50.950	52.500	50.560	51.060	21.676	9,961,200
2008-03-27	50.950	52.030	50.000	50.680	21.515	8,653,300
2008-03-26	51.700	52.470	50.300	50.300	21.354	2,023,200
2008-03-25	51.400	51.750	50.600	51.750	21.969	1,100,800
2008-03-24	49.810	51.000	49.810	51.000	21.651	1,437,000
2008-03-20	50.200	50.200	48.870	49.150	20.865	3,007,700

← NewerPage 78 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.