Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	225.63	225.63	225.63	225.63	14.156	16
2023-06-12	226.32	226.32	225.63	225.63	14.156	88
2023-06-09	220.80	220.80	220.80	220.80	13.853	0
2023-06-07	220.80	220.80	220.80	220.80	13.853	0
2023-06-06	220.80	220.80	220.80	220.80	13.853	0
2023-06-05	226.78	226.78	220.80	220.80	13.853	32
2023-06-02	225.00	227.80	224.00	226.78	14.228	56
2023-06-01	226.56	227.70	226.56	227.24	14.257	56
2023-05-31	228.21	228.50	228.16	228.50	14.336	14,440
2023-05-30	227.00	227.00	227.00	227.00	14.242	16
2023-05-29	227.57	227.57	227.57	227.57	14.278	0
2023-05-26	229.71	229.71	227.57	227.57	14.278	16
2023-05-25	228.00	228.00	228.00	228.00	14.305	8
2023-05-24	230.00	230.00	230.00	230.00	14.430	8
2023-05-23	230.00	230.00	230.00	230.00	14.430	0
2023-05-22	231.68	231.68	230.00	230.00	14.430	808
2023-05-19	233.45	233.45	233.45	233.45	14.647	8
2023-05-18	228.85	228.85	228.85	228.85	14.358	16
2023-05-17	232.07	232.55	229.60	230.00	14.430	4,000
2023-05-16	235.52	235.52	235.52	235.52	14.777	24
2023-05-15	232.53	232.53	232.53	232.53	14.589	16
2023-05-12	234.24	234.24	234.24	234.24	14.696	0
2023-05-11	234.24	234.24	234.24	234.24	14.696	24
2023-05-10	235.44	235.44	233.50	234.24	14.696	32
2023-05-09	237.64	237.64	237.64	237.64	14.910	0
2023-05-08	236.64	239.04	236.64	237.64	14.910	200
2023-05-05	237.60	237.60	237.60	237.60	14.907	24
2023-05-04	239.00	239.00	236.88	236.88	14.862	16
2023-05-03	243.50	243.50	243.50	243.50	15.277	0
2023-05-02	244.50	244.50	243.00	243.50	15.277	1,632
2023-04-28	247.73	248.40	247.26	248.25	15.575	14,608
2023-04-27	244.10	244.10	244.10	244.10	15.315	24
2023-04-26	248.25	248.25	248.25	248.25	15.575	0
2023-04-25	248.25	248.25	248.25	248.25	15.575	0
2023-04-24	248.25	248.25	248.25	248.25	15.575	8
2023-04-20	245.69	245.69	244.46	244.46	15.337	200
2023-04-19	256.65	256.65	255.78	255.78	16.048	16
2023-04-18	246.57	249.25	246.57	249.25	15.638	16
2023-04-17	246.57	246.57	246.57	246.57	15.470	168
2023-04-14	246.57	246.57	246.57	246.57	15.470	112
2023-04-13	243.84	243.84	243.84	243.84	15.299	24
2023-04-12	243.75	245.00	243.75	245.00	15.371	112
2023-04-11	250.50	250.50	250.50	250.50	15.716	0
2023-04-10	247.00	250.50	247.00	250.50	15.716	144
2023-04-06	252.00	252.00	252.00	252.00	15.811	16
2023-04-05	250.50	250.50	249.50	249.50	15.654	16
2023-04-04	246.75	248.50	246.75	248.50	15.591	64
2023-04-03	248.75	248.75	248.75	248.75	15.607	16
2023-03-31	243.36	243.36	243.36	243.36	15.268	0
2023-03-30	243.36	243.36	243.36	243.36	15.268	0
2023-03-29	243.36	243.36	243.36	243.36	15.268	32
2023-03-28	243.36	243.36	243.36	243.36	15.268	56
2023-03-27	241.75	241.75	241.75	241.75	15.167	8
2023-03-24	238.00	238.00	238.00	238.00	14.932	400
2023-03-23	240.97	240.97	240.97	240.97	15.119	8
2023-03-22	278.00	278.00	244.13	244.13	15.317	792
2023-03-21	251.08	251.08	251.08	251.08	15.753	32
2023-03-20	252.39	252.39	249.70	251.08	15.689	152
2023-03-17	248.00	248.00	248.00	248.00	15.496	8
2023-03-16	250.10	250.10	250.10	250.10	15.628	40

← NewerPage 15 of 21 · 1,250 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.