Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	255.06	255.06	255.06	255.06	15.937	32
2023-03-14	255.06	255.06	255.06	255.06	15.937	16
2023-03-13	258.18	258.18	257.92	257.92	16.116	56
2023-03-10	255.06	258.18	254.54	255.32	15.954	3,560
2023-03-09	258.70	258.70	258.70	258.70	16.165	8
2023-03-08	259.48	259.48	259.48	259.48	16.214	0
2023-03-07	259.48	259.48	259.48	259.48	16.214	8
2023-03-06	257.60	257.60	257.60	257.60	16.096	24
2023-03-03	255.04	255.04	255.04	255.04	15.936	0
2023-03-02	255.04	255.04	255.04	255.04	15.936	24
2023-03-01	253.00	253.00	253.00	253.00	15.809	8
2023-02-28	257.40	257.40	255.20	255.20	15.946	24
2023-02-27	257.25	257.25	254.40	254.40	15.896	184
2023-02-24	253.71	253.71	253.71	253.71	15.853	0
2023-02-23	254.71	254.71	253.71	253.71	15.853	24
2023-02-22	260.26	260.26	260.26	260.26	16.262	24
2023-02-17	263.90	263.90	263.90	263.90	16.490	0
2023-02-16	263.90	263.90	263.90	263.90	16.490	8
2023-02-15	267.07	267.07	263.90	263.90	16.490	16
2023-02-14	267.57	267.57	266.56	267.07	16.688	14,408
2023-02-13	265.75	268.38	265.75	267.84	16.736	40
2023-02-10	266.31	266.31	266.31	266.31	16.640	0
2023-02-09	266.31	266.31	266.31	266.31	16.640	8
2023-02-08	262.86	262.86	262.86	262.86	16.425	0
2023-02-07	263.71	263.71	262.08	262.86	16.425	104
2023-02-06	265.20	265.20	265.20	265.20	16.571	16
2023-02-03	262.95	264.94	261.91	264.94	16.555	32
2023-02-02	262.95	262.95	259.03	259.03	16.186	32
2023-02-01	266.22	266.76	265.95	266.76	16.669	24
2023-01-31	267.03	267.03	263.93	263.93	16.492	16
2023-01-30	266.00	266.00	264.03	264.03	16.498	144
2023-01-27	266.24	266.24	265.30	265.30	16.577	56
2023-01-26	263.08	263.08	263.08	263.08	16.439	0
2023-01-25	263.08	263.08	263.08	263.08	16.439	400
2023-01-24	262.88	262.88	262.88	262.88	16.426	0
2023-01-23	265.98	265.98	262.88	262.88	16.426	32
2023-01-20	263.21	265.98	263.20	265.98	16.620	40
2023-01-19	261.76	262.53	260.00	262.15	16.380	104
2023-01-18	256.62	256.62	256.62	256.62	16.035	424
2023-01-17	257.92	257.92	257.54	257.54	16.092	32
2023-01-16	257.19	257.19	257.19	257.19	16.071	8
2023-01-13	258.44	259.40	258.44	259.40	16.209	40
2023-01-12	261.87	261.87	257.58	257.58	16.095	64
2023-01-11	268.11	268.11	262.88	262.88	16.426	24
2023-01-10	273.30	273.30	265.92	265.92	16.616	16
2023-01-09	274.92	275.13	273.30	273.30	17.077	40
2023-01-06	272.43	272.43	272.43	272.43	17.023	24
2023-01-05	275.13	275.13	275.13	275.13	17.192	0
2023-01-04	274.29	277.02	274.29	275.13	17.192	848
2023-01-03	274.32	274.32	273.51	273.51	17.090	64
2023-01-02	273.48	273.48	267.78	267.90	16.740	136
2022-12-29	267.57	268.11	265.95	268.11	16.753	96
2022-12-28	266.54	267.41	266.54	267.41	16.709	24
2022-12-27	271.94	271.94	271.94	271.94	16.992	16
2022-12-26	267.08	267.08	267.08	267.08	16.689	24
2022-12-23	258.40	262.62	258.40	262.62	16.410	216
2022-12-22	260.78	260.78	258.13	258.40	16.146	512
2022-12-21	261.36	263.38	260.78	260.78	16.295	232
2022-12-20	261.44	261.44	261.36	261.36	16.331	1,264
2022-12-19	269.44	269.44	266.37	266.51	15.101	88

← NewerPage 16 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.