Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	325.44	325.44	325.44	325.44	25.825	0
2024-08-20	325.44	325.44	325.44	325.44	25.825	8
2024-08-19	323.52	323.52	323.52	323.52	25.673	0
2024-08-16	321.28	323.52	321.28	323.52	25.673	40
2024-08-15	321.28	321.28	321.28	321.28	25.495	48
2024-08-14	317.76	317.76	317.76	317.76	25.216	0
2024-08-13	317.76	317.76	317.76	317.76	25.216	32
2024-08-12	325.00	325.00	325.00	325.00	25.791	0
2024-08-09	325.00	325.00	325.00	325.00	25.791	0
2024-08-08	325.00	325.00	325.00	325.00	25.791	8
2024-08-07	326.40	326.40	326.08	326.08	25.876	16
2024-08-06	328.97	328.97	328.97	328.97	26.106	0
2024-08-05	280.01	336.00	280.01	328.97	26.106	688
2024-08-02	327.37	338.00	327.37	336.60	26.711	9,800
2024-08-01	327.36	327.36	327.36	327.36	25.978	0
2024-07-31	324.48	333.77	324.41	327.36	25.978	4,368
2024-07-30	321.92	321.93	321.92	321.93	25.547	2,128
2024-07-29	318.00	318.00	318.00	318.00	25.235	16
2024-07-26	320.87	320.87	320.87	320.87	25.463	8
2024-07-25	317.44	317.44	317.44	317.44	25.191	8
2024-07-24	306.60	306.60	306.60	306.60	24.330	0
2024-07-23	304.80	306.60	304.73	306.60	24.330	48,896
2024-07-22	278.88	278.88	278.88	278.88	22.131	0
2024-07-19	278.88	278.88	278.88	278.88	22.131	0
2024-07-18	278.88	278.88	278.88	278.88	22.131	0
2024-07-17	278.88	278.88	278.88	278.88	22.131	0
2024-07-16	278.88	278.88	278.88	278.88	22.131	0
2024-07-15	278.88	278.88	278.88	278.88	22.131	0
2024-07-12	278.88	278.88	278.88	278.88	22.131	0
2024-07-11	278.88	278.88	278.88	278.88	22.131	0
2024-07-10	278.88	278.88	278.88	278.88	22.131	0
2024-07-09	278.88	278.88	278.88	278.88	22.131	8
2024-07-08	281.20	281.20	281.20	281.20	22.315	0
2024-07-05	281.20	281.20	281.20	281.20	22.315	0
2024-07-04	281.20	281.20	281.20	281.20	22.315	8
2024-07-03	285.36	285.36	282.17	282.17	22.392	16
2024-07-02	285.94	285.94	285.94	285.94	22.691	16
2024-07-01	283.03	284.60	283.03	284.60	22.585	48
2024-06-28	279.88	279.88	279.88	279.88	22.210	0
2024-06-27	279.88	279.88	279.88	279.88	22.210	80
2024-06-26	277.12	277.12	277.12	277.12	21.991	0
2024-06-25	275.02	277.12	275.02	277.12	21.991	160
2024-06-24	275.94	275.94	275.94	275.94	21.897	0
2024-06-21	275.94	275.94	275.94	275.94	21.897	0
2024-06-20	275.94	275.94	275.94	275.94	21.897	0
2024-06-19	275.94	275.94	275.94	275.94	21.897	0
2024-06-18	275.94	275.94	275.94	275.94	21.748	0
2024-06-17	275.40	275.94	274.84	275.94	21.748	128
2024-06-14	271.89	271.89	271.89	271.89	21.429	8
2024-06-13	277.00	277.00	277.00	277.00	21.831	0
2024-06-12	277.00	277.00	277.00	277.00	21.831	0
2024-06-11	277.00	277.00	277.00	277.00	21.831	96
2024-06-10	276.13	276.92	276.13	276.92	21.825	56
2024-06-07	272.80	272.80	272.80	272.80	21.500	0
2024-06-06	274.43	274.43	272.80	272.80	21.500	48
2024-06-05	273.80	273.80	273.80	273.80	21.579	0
2024-06-04	271.75	273.80	271.75	273.80	21.579	4,272
2024-06-03	263.55	267.30	263.55	267.30	21.067	3,520
2024-05-31	255.84	255.84	255.84	255.84	20.164	0
2024-05-29	255.84	255.84	255.84	255.84	20.164	0

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	4.0389 USD
2026-03-17	3.7049 USD
2025-12-22	3.8545 USD
2025-10-01	29.7666 USD
2025-06-25	28.1942 USD
2025-03-18	29.6606 USD
2024-12-20	31.0009 USD
2024-09-24	28.9151 USD
2024-06-19	1.8850 USD
2024-03-19	24.6982 USD
2023-12-19	24.2950 USD
2023-09-25	1.0530 USD
2023-06-21	0.9907 USD
2023-03-21	1.0203 USD
2022-12-20	24.8377 USD
2022-09-26	25.6109 USD
2022-06-29	1.7792 USD
2022-03-22	1.5830 USD
2021-12-21	26.8019 USD
2021-09-27	1.8108 USD
2021-06-23	23.6402 USD
2021-03-18	25.8354 USD
2020-12-21	24.3656 USD
2020-09-22	1.0732 USD
2020-06-18	23.4333 USD
2020-03-19	22.7402 USD
2019-12-17	18.1864 USD
2019-09-23	0.2539 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.