Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	234.33	234.33	234.33	234.33	14.766	8
2023-09-04	235.52	235.52	232.63	232.63	14.659	16
2023-09-01	235.52	235.52	235.52	235.52	14.841	0
2023-08-31	235.52	235.52	235.52	235.52	14.841	0
2023-08-30	235.52	235.52	235.52	235.52	14.841	240
2023-08-29	232.30	233.45	232.30	233.45	14.710	40
2023-08-28	234.00	235.06	234.00	234.30	14.764	624
2023-08-25	228.50	228.50	228.50	228.50	14.399	0
2023-08-24	230.51	230.51	228.50	228.50	14.399	112
2023-08-23	230.00	230.00	230.00	230.00	14.493	40
2023-08-22	232.30	232.30	232.30	232.30	14.638	8
2023-08-21	236.80	237.15	234.10	235.31	14.828	1,840
2023-08-18	235.29	235.29	235.29	235.29	14.826	16
2023-08-17	233.50	233.50	232.53	232.53	14.653	120
2023-08-16	237.38	237.38	237.38	237.38	14.958	16
2023-08-15	237.50	237.50	237.50	237.50	14.966	0
2023-08-14	237.50	237.50	237.50	237.50	14.966	8
2023-08-11	235.50	235.50	234.96	234.96	14.806	96
2023-08-10	238.08	238.08	238.08	238.08	15.002	0
2023-08-09	238.08	238.08	238.08	238.08	15.002	8
2023-08-08	238.08	238.56	238.08	238.56	15.033	624
2023-08-07	238.32	238.32	238.32	238.32	15.017	0
2023-08-04	238.32	238.32	238.32	238.32	15.017	0
2023-08-03	237.61	238.32	237.61	238.32	15.017	56
2023-08-02	234.96	234.96	234.96	234.96	14.806	0
2023-08-01	238.08	238.09	234.96	234.96	14.806	2,120
2023-07-31	236.88	236.88	236.88	236.88	14.927	8
2023-07-28	233.60	233.60	233.60	233.60	14.720	16
2023-07-27	231.61	234.83	231.61	234.60	14.783	1,160
2023-07-26	229.00	229.00	229.00	229.00	14.430	32
2023-07-25	230.65	231.15	226.55	230.23	14.508	2,640
2023-07-24	233.03	233.03	230.92	230.92	14.551	416
2023-07-21	233.28	233.28	233.04	233.04	14.685	32
2023-07-20	235.96	240.48	235.96	240.48	15.153	152
2023-07-19	235.92	238.31	234.48	235.44	14.836	4,008
2023-07-18	236.16	236.16	236.16	236.16	14.881	8
2023-07-17	240.50	240.50	237.60	237.60	14.972	824
2023-07-14	240.50	240.50	240.50	240.50	15.155	72
2023-07-13	238.56	240.50	238.56	240.50	15.155	40
2023-07-12	239.04	239.04	239.04	239.04	15.063	0
2023-07-11	239.52	239.52	239.04	239.04	15.063	40
2023-07-10	266.12	266.12	238.56	238.56	15.033	88
2023-07-07	233.45	233.45	233.45	233.45	14.710	0
2023-07-06	233.45	233.45	233.45	233.45	14.710	0
2023-07-05	233.45	233.45	233.45	233.45	14.710	0
2023-07-04	233.45	233.45	233.45	233.45	14.710	0
2023-07-03	233.45	233.45	233.45	233.45	14.710	0
2023-06-30	235.00	235.00	233.45	233.45	14.710	16
2023-06-29	233.22	233.22	233.22	233.22	14.696	0
2023-06-28	233.22	233.22	233.22	233.22	14.696	8
2023-06-27	232.30	232.30	232.30	232.30	14.638	72
2023-06-26	227.70	231.15	226.55	229.54	14.464	928
2023-06-23	230.01	230.46	230.01	230.46	14.522	48
2023-06-22	226.09	226.09	226.09	226.09	14.247	0
2023-06-21	226.09	226.09	226.09	226.09	14.247	8
2023-06-20	229.51	229.51	228.35	228.35	14.327	424
2023-06-19	228.52	228.52	228.52	228.52	14.337	120
2023-06-16	232.30	232.30	232.30	232.30	14.575	16
2023-06-15	227.97	227.97	227.97	227.97	14.303	8
2023-06-14	225.83	225.83	225.83	225.83	14.169	32

← NewerPage 14 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.