Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	255.84	255.84	255.84	255.84	20.164	0
2024-05-27	255.84	255.84	255.84	255.84	20.164	0
2024-05-24	255.84	255.84	255.84	255.84	20.164	0
2024-05-23	255.84	255.84	255.84	255.84	20.164	8
2024-05-22	255.50	255.50	255.50	255.50	20.137	0
2024-05-21	255.50	255.50	255.50	255.50	20.137	0
2024-05-20	254.37	257.00	254.37	255.50	20.137	1,648
2024-05-17	257.66	257.66	257.66	257.66	20.307	0
2024-05-16	257.66	257.66	257.66	257.66	20.307	0
2024-05-15	258.70	258.70	257.66	257.66	20.307	400
2024-05-14	257.40	257.40	257.40	257.40	20.287	0
2024-05-13	257.40	257.40	257.40	257.40	20.287	0
2024-05-10	256.10	257.40	256.10	257.40	20.287	80
2024-05-09	248.75	248.75	248.75	248.75	19.605	0
2024-05-08	248.75	248.75	248.75	248.75	19.605	32
2024-05-07	247.70	247.75	247.12	247.12	19.476	288
2024-05-06	247.90	247.90	245.50	245.50	19.349	48
2024-05-03	247.25	248.00	246.50	248.00	19.546	296
2024-05-02	247.25	250.50	247.25	250.50	19.743	208
2024-04-30	246.00	247.92	246.00	247.92	19.539	16
2024-04-29	243.36	244.32	242.64	243.12	19.161	5,664
2024-04-26	251.57	251.57	251.57	251.57	19.827	0
2024-04-25	251.57	251.57	251.57	251.57	19.827	0
2024-04-24	251.57	251.57	251.57	251.57	19.827	8
2024-04-23	241.92	241.92	241.92	241.92	19.067	0
2024-04-22	242.68	242.68	241.92	241.92	19.067	736
2024-04-19	240.25	240.70	239.79	240.70	18.970	192
2024-04-18	237.78	237.78	237.78	237.78	18.740	8
2024-04-17	234.96	234.96	234.96	234.96	18.518	16
2024-04-16	235.29	235.29	235.29	235.29	18.544	16
2024-04-15	231.15	231.15	229.31	229.31	18.073	32
2024-04-12	227.48	227.48	227.48	227.48	17.928	152
2024-04-11	227.48	227.48	226.38	227.48	17.928	72
2024-04-10	226.50	226.50	226.00	226.00	17.812	16
2024-04-09	225.50	225.50	225.50	225.50	17.772	0
2024-04-08	225.50	225.50	225.50	225.50	17.772	0
2024-04-05	227.80	227.80	225.50	225.50	17.772	32
2024-04-04	229.00	229.00	228.00	228.00	17.969	16
2024-04-03	229.31	229.31	229.31	229.31	18.073	32
2024-04-02	229.31	229.31	229.31	229.31	18.073	0
2024-04-01	229.31	229.31	229.31	229.31	18.073	0
2024-03-28	229.31	229.31	229.31	229.31	18.073	80
2024-03-27	225.86	225.86	225.86	225.86	17.801	0
2024-03-26	227.24	227.24	225.86	225.86	17.801	272
2024-03-25	227.93	227.93	227.93	227.93	17.964	80
2024-03-22	238.22	238.22	238.22	238.22	18.775	0
2024-03-21	238.22	238.22	238.22	238.22	18.775	0
2024-03-20	238.22	238.22	238.22	238.22	18.775	0
2024-03-19	238.22	238.22	238.22	238.22	18.775	16
2024-03-18	238.58	238.58	238.58	238.58	16.857	8
2024-03-15	234.14	234.83	234.14	234.83	16.592	24
2024-03-14	233.76	234.70	232.32	234.70	16.583	152
2024-03-13	232.76	232.76	232.76	232.76	16.446	0
2024-03-12	232.76	232.76	232.76	232.76	16.446	0
2024-03-11	232.76	232.76	232.76	232.76	16.446	16
2024-03-08	230.23	230.24	230.23	230.24	16.268	4,000
2024-03-07	223.52	223.52	223.52	223.52	15.793	0
2024-03-06	223.52	223.52	223.52	223.52	15.793	0
2024-03-05	223.52	223.52	223.52	223.52	15.793	0
2024-03-04	223.52	223.52	223.52	223.52	15.793	8

← NewerPage 11 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.