Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	266.35	266.35	263.52	264.33	14.977	288
2022-12-15	267.84	267.84	267.84	267.84	15.176	48
2022-12-14	273.09	274.59	272.70	272.97	15.467	120
2022-12-13	273.08	273.08	271.49	272.70	15.452	96
2022-12-12	271.89	272.70	271.35	271.89	15.406	88
2022-12-09	266.22	266.22	266.22	266.22	15.085	0
2022-12-08	263.79	266.22	263.79	266.22	15.085	16
2022-12-07	268.11	268.11	265.95	265.96	15.070	4,096
2022-12-06	272.16	272.16	269.11	269.46	15.268	1,024
2022-12-05	272.73	273.78	272.73	273.78	15.513	32
2022-12-02	269.28	269.28	269.28	269.28	15.258	488
2022-12-01	263.38	265.66	263.38	265.66	15.053	16
2022-11-30	264.45	264.45	255.20	255.20	14.460	24
2022-11-29	262.08	262.60	257.92	258.18	14.629	160
2022-11-28	264.41	264.41	264.03	264.03	14.960	64
2022-11-25	261.52	264.94	261.52	264.42	14.983	80
2022-11-24	263.94	263.94	263.94	263.94	14.955	0
2022-11-23	264.68	264.68	263.94	263.94	14.955	1,000
2022-11-22	258.90	261.37	258.90	261.37	14.810	872
2022-11-21	263.50	263.50	258.96	258.96	14.673	24
2022-11-18	256.62	256.62	254.02	254.02	14.393	944
2022-11-17	257.50	257.50	257.20	257.20	14.573	40
2022-11-16	254.00	254.75	253.50	254.20	14.403	3,112
2022-11-14	245.55	245.55	245.55	245.55	13.913	0
2022-11-11	246.15	248.88	245.00	245.55	13.913	1,048
2022-11-10	246.78	249.50	245.52	246.15	13.947	4,048
2022-11-09	239.00	239.00	237.84	237.84	13.476	48
2022-11-08	238.08	238.08	235.92	237.12	13.436	4,144
2022-11-07	231.84	235.50	231.84	235.50	13.344	88
2022-11-04	226.32	226.78	225.63	226.76	12.849	104
2022-11-03	234.48	234.48	226.32	226.32	12.824	48
2022-11-01	235.00	235.00	234.48	234.48	13.286	16
2022-10-31	240.00	240.72	237.50	237.50	13.457	344
2022-10-28	244.49	246.79	244.49	246.79	13.984	16
2022-10-27	237.59	238.51	236.21	236.21	13.384	7,208
2022-10-26	234.37	241.70	234.37	241.70	13.695	128
2022-10-25	231.98	231.98	231.98	231.98	13.144	16
2022-10-24	231.50	231.50	228.85	230.23	13.045	112
2022-10-21	220.66	225.28	220.66	223.74	12.678	32
2022-10-20	227.01	227.01	222.00	222.00	12.579	80
2022-10-19	228.62	228.62	226.81	227.01	12.863	208
2022-10-18	228.80	228.80	227.70	227.70	12.902	2,384
2022-10-17	227.04	227.04	224.40	224.40	12.715	160
2022-10-14	232.90	233.50	228.00	228.62	12.954	1,096
2022-10-13	227.90	230.00	225.94	230.00	13.032	5,360
2022-10-11	219.78	219.78	219.78	219.78	12.453	8
2022-10-10	221.32	221.32	221.28	221.28	12.538	144
2022-10-07	224.16	224.16	221.54	221.54	12.553	416
2022-10-06	226.32	226.32	221.49	221.49	12.550	1,088
2022-10-05	227.36	227.36	226.32	226.32	12.824	128
2022-10-04	221.98	224.84	221.20	224.84	12.740	43,416
2022-10-03	219.00	220.22	218.59	219.78	12.453	872
2022-09-30	232.61	232.61	224.00	224.00	12.692	152
2022-09-29	234.83	234.83	232.00	232.00	13.146	16
2022-09-28	232.31	233.91	231.00	233.91	13.254	360
2022-09-27	211.27	239.90	211.27	233.68	13.241	4,112
2022-09-26	248.64	248.64	245.66	245.66	13.920	224
2022-09-23	250.75	250.75	239.00	240.50	12.176	2,520
2022-09-22	247.50	247.50	247.00	247.00	12.505	16
2022-09-21	249.24	251.00	249.24	250.25	12.670	32

← NewerPage 17 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.