Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	230.23	230.23	230.23	230.23	14.573	0
2023-12-01	230.23	230.23	230.23	230.23	14.573	0
2023-11-30	230.23	230.23	230.23	230.23	14.573	16
2023-11-29	229.08	229.08	229.08	229.08	14.500	0
2023-11-28	225.00	229.80	225.00	229.08	14.500	14,816
2023-11-27	230.92	230.92	230.45	230.45	14.587	16
2023-11-24	229.79	229.79	229.79	229.79	14.545	96
2023-11-23	230.69	230.69	230.69	230.69	14.602	0
2023-11-22	230.69	230.69	230.69	230.69	14.602	8
2023-11-21	226.82	226.82	226.82	226.82	14.357	16
2023-11-20	221.86	221.86	221.86	221.86	14.043	0
2023-11-17	221.86	221.86	221.86	221.86	14.043	0
2023-11-16	221.86	221.86	221.86	221.86	14.043	480
2023-11-14	220.00	220.00	220.00	220.00	13.925	0
2023-11-13	220.00	220.00	220.00	220.00	13.925	8
2023-11-10	221.00	221.00	219.00	219.00	13.862	3,280
2023-11-09	221.20	221.32	221.20	221.32	14.009	24
2023-11-08	221.61	221.61	221.61	221.61	14.027	0
2023-11-07	221.61	221.61	221.61	221.61	14.027	560
2023-11-06	224.91	224.91	222.20	222.20	14.064	936
2023-11-03	224.94	226.28	224.94	224.94	14.238	152
2023-11-01	223.74	223.74	222.75	222.75	14.099	1,624
2023-10-31	226.78	226.78	224.94	224.94	14.238	40
2023-10-30	220.00	225.50	220.00	225.50	14.273	40
2023-10-27	220.66	220.66	218.10	218.10	13.805	24
2023-10-26	224.84	224.84	224.84	224.84	14.232	16
2023-10-25	227.01	227.01	227.01	227.01	14.369	0
2023-10-24	227.50	227.50	227.01	227.01	14.369	56
2023-10-23	228.00	228.00	228.00	228.00	14.432	40
2023-10-20	232.25	235.29	232.25	234.37	14.835	72
2023-10-19	231.84	231.84	228.96	228.96	14.492	48
2023-10-18	233.52	233.52	233.52	233.52	14.781	0
2023-10-17	233.76	233.76	232.15	233.52	14.781	4,800
2023-10-16	235.29	235.29	235.29	235.29	14.893	16
2023-10-13	232.30	232.30	232.30	232.30	14.704	8
2023-10-11	237.84	237.84	237.84	237.84	15.054	0
2023-10-10	237.84	237.84	237.84	237.84	15.054	16
2023-10-09	239.28	239.28	239.28	239.28	15.146	0
2023-10-06	239.28	239.28	239.28	239.28	15.146	8
2023-10-05	232.99	232.99	232.99	232.99	14.747	0
2023-10-04	232.76	232.99	232.76	232.99	14.747	56
2023-10-03	232.76	232.99	232.76	232.99	14.747	16
2023-10-02	232.53	232.53	232.53	232.53	14.718	8
2023-09-29	233.99	233.99	233.99	233.99	14.811	0
2023-09-28	270.84	270.84	233.99	233.99	14.811	16
2023-09-27	235.52	235.52	235.52	235.52	14.908	0
2023-09-26	235.52	235.52	235.52	235.52	14.908	0
2023-09-25	235.52	235.52	235.52	235.52	14.908	16
2023-09-22	233.72	235.55	233.72	235.55	14.843	224
2023-09-21	237.36	237.36	237.36	237.36	14.957	8
2023-09-20	239.76	239.76	239.76	239.76	15.108	16
2023-09-19	234.96	237.60	234.96	237.60	14.972	144
2023-09-18	235.29	235.29	235.29	235.29	14.826	168
2023-09-15	231.84	231.84	231.84	231.84	14.609	0
2023-09-14	231.84	231.84	231.84	231.84	14.609	96
2023-09-13	232.80	233.68	232.80	233.68	14.725	176
2023-09-12	234.12	234.12	233.45	233.45	14.710	24
2023-09-11	231.50	231.50	231.50	231.50	14.588	0
2023-09-08	232.76	232.76	231.50	231.50	14.588	32
2023-09-06	234.33	234.33	234.33	234.33	14.766	0

← NewerPage 13 of 21 · 1,254 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.