Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	222.72	222.72	222.72	222.72	15.736	0
2024-02-29	222.72	222.72	222.72	222.72	15.736	0
2024-02-28	222.72	222.72	222.72	222.72	15.736	0
2024-02-27	223.81	224.48	222.72	222.72	15.736	40
2024-02-26	223.96	223.96	223.96	223.96	15.824	0
2024-02-23	223.96	223.96	223.96	223.96	15.824	0
2024-02-22	216.67	224.18	216.67	223.96	15.824	1,160
2024-02-21	221.09	221.09	221.09	221.09	15.621	0
2024-02-20	223.08	223.08	221.09	221.09	15.621	344
2024-02-19	221.10	221.10	221.10	221.10	15.622	0
2024-02-16	221.10	221.10	221.10	221.10	15.622	8
2024-02-15	221.32	221.32	221.32	221.32	15.637	0
2024-02-14	221.54	221.54	220.66	221.32	15.637	56
2024-02-09	215.06	215.06	215.06	215.06	15.195	8
2024-02-08	220.00	220.00	218.00	218.00	15.403	360
2024-02-07	227.00	227.70	227.00	227.70	16.088	48
2024-02-06	231.30	231.30	231.30	231.30	16.342	0
2024-02-05	231.30	231.30	231.30	231.30	16.342	0
2024-02-02	228.85	231.30	228.85	231.30	16.342	128
2024-02-01	224.76	224.76	224.76	224.76	15.880	0
2024-01-31	224.76	224.76	224.76	224.76	15.880	16
2024-01-30	223.91	223.91	223.91	223.91	15.820	0
2024-01-29	223.91	223.91	223.91	223.91	15.820	0
2024-01-26	223.91	223.91	223.91	223.91	15.820	0
2024-01-25	223.91	223.91	223.91	223.91	15.820	32
2024-01-24	225.40	225.40	225.00	225.00	15.897	88
2024-01-23	230.46	230.46	230.46	230.46	16.283	0
2024-01-22	228.85	230.46	228.85	230.46	16.283	16
2024-01-19	227.00	228.39	227.00	228.39	16.137	88
2024-01-18	231.61	231.61	231.61	231.61	16.364	0
2024-01-17	234.14	234.14	231.61	231.61	16.364	40
2024-01-16	232.71	232.71	232.71	232.71	16.442	40
2024-01-15	230.91	230.91	230.91	230.91	16.315	8
2024-01-12	230.92	230.92	230.92	230.92	16.316	96
2024-01-11	233.45	233.45	233.45	233.45	16.494	0
2024-01-10	236.21	236.21	233.45	233.45	16.494	24
2024-01-09	236.21	236.21	236.21	236.21	16.689	8
2024-01-08	234.37	234.37	233.98	233.98	16.532	352
2024-01-05	234.00	234.00	234.00	234.00	16.533	0
2024-01-04	234.00	234.00	234.00	234.00	16.533	0
2024-01-03	234.00	234.00	234.00	234.00	16.533	2,400
2024-01-02	233.91	234.37	233.91	234.18	16.546	72
2023-12-28	225.40	225.40	225.40	225.40	15.926	0
2023-12-27	225.40	225.40	225.40	225.40	15.926	0
2023-12-26	224.25	225.40	224.20	225.40	15.926	192
2023-12-22	230.92	230.92	230.92	230.92	16.316	0
2023-12-21	230.92	230.92	230.92	230.92	16.316	0
2023-12-20	225.16	230.92	225.16	230.92	16.316	48
2023-12-19	235.52	235.52	231.64	234.60	16.576	928
2023-12-18	233.29	233.29	233.29	233.29	14.766	24
2023-12-15	235.00	235.00	235.00	235.00	14.875	40
2023-12-14	223.96	223.96	223.96	223.96	14.176	0
2023-12-13	223.96	223.96	223.96	223.96	14.176	0
2023-12-12	223.96	223.96	223.96	223.96	14.176	0
2023-12-11	223.96	223.96	223.96	223.96	14.176	0
2023-12-08	223.96	224.18	223.08	223.96	14.176	720
2023-12-07	224.00	224.00	224.00	224.00	14.178	16
2023-12-06	229.08	229.08	229.08	229.08	14.500	0
2023-12-05	227.47	229.54	226.55	229.08	14.500	1,048
2023-12-04	230.23	230.23	230.23	230.23	14.573	0

← NewerPage 12 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.