Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	249.25	249.25	246.02	247.75	12.543	32
2022-09-19	251.00	251.00	244.00	248.25	12.568	400
2022-09-16	247.97	251.25	247.97	251.00	12.708	288
2022-09-15	245.05	246.00	245.05	246.00	12.454	2,072
2022-09-14	244.66	244.66	242.00	242.00	12.252	168
2022-09-13	250.97	250.97	244.66	244.66	12.387	424
2022-09-12	252.00	252.00	249.00	252.00	12.758	48
2022-09-09	249.75	252.00	248.00	252.00	12.758	120
2022-09-08	247.44	250.50	244.75	248.00	12.556	1,688
2022-09-06	248.40	248.40	247.44	247.44	12.527	24
2022-09-05	263.52	263.52	263.52	263.52	13.341	16
2022-09-02	253.40	253.40	241.89	241.89	12.246	380,560
2022-09-01	247.92	253.40	247.92	253.40	12.829	40
2022-08-31	248.97	250.08	248.97	250.08	12.661	14,400
2022-08-30	243.84	244.00	243.15	244.00	12.353	776
2022-08-29	245.00	245.00	245.00	245.00	12.404	0
2022-08-26	250.00	250.00	245.00	245.00	12.404	1,544
2022-08-25	249.56	250.00	249.56	250.00	12.657	16
2022-08-24	248.50	249.25	248.50	249.00	12.606	656
2022-08-23	247.45	248.00	247.00	248.00	12.556	24
2022-08-22	260.00	260.00	255.00	255.00	12.910	48
2022-08-19	259.48	260.52	259.48	260.00	13.163	304
2022-08-18	261.70	261.70	259.22	259.48	13.137	288
2022-08-17	261.50	261.50	261.04	261.04	13.216	208
2022-08-16	260.00	263.12	260.00	261.56	13.242	24
2022-08-15	254.49	255.28	252.25	255.28	12.924	136
2022-08-12	252.20	252.20	250.38	250.38	12.676	64
2022-08-11	250.75	255.00	250.75	255.00	12.910	120
2022-08-10	248.60	248.75	245.76	247.75	12.543	136
2022-08-09	249.50	249.50	249.50	249.50	12.632	40
2022-08-08	251.42	251.75	248.75	249.01	12.607	264
2022-08-05	254.54	255.06	251.16	251.42	12.729	936
2022-08-04	260.74	260.74	255.32	255.32	12.926	32
2022-08-03	260.78	260.78	260.74	260.74	13.201	3,928
2022-08-02	254.28	259.22	254.28	258.70	13.097	3,664
2022-08-01	253.50	255.75	251.61	255.50	12.935	672
2022-07-29	250.25	252.13	249.00	250.25	12.670	2,736
2022-07-28	251.68	253.25	250.00	250.25	12.670	4,088
2022-07-27	254.54	255.58	251.68	254.80	12.900	1,040
2022-07-26	258.44	259.22	256.36	256.65	12.994	4,624
2022-07-25	260.16	260.17	257.66	257.66	13.045	152
2022-07-22	255.32	263.64	249.95	249.95	12.654	720
2022-07-21	255.25	260.00	255.25	256.77	13.000	1,320
2022-07-20	247.15	249.50	244.75	246.75	12.492	2,512
2022-07-19	245.76	246.48	245.76	246.24	12.467	232
2022-07-18	242.55	245.04	242.55	244.08	12.357	1,480
2022-07-15	244.32	244.80	243.60	243.84	12.345	1,008
2022-07-14	243.50	243.50	239.28	242.29	12.267	2,952
2022-07-13	251.50	251.50	243.88	244.14	12.360	11,024
2022-07-12	254.00	257.00	254.00	256.50	12.986	32
2022-07-11	251.55	251.55	251.55	251.55	12.735	176
2022-07-08	251.00	251.00	246.94	246.94	12.502	10,368
2022-07-07	255.00	255.00	252.00	252.00	12.758	16
2022-07-06	264.42	264.42	257.14	257.92	13.058	1,240
2022-07-05	263.52	265.90	263.52	265.90	13.462	208
2022-07-04	259.74	259.74	259.74	259.74	13.150	0
2022-07-01	259.74	259.74	259.74	259.74	13.150	16
2022-06-30	256.50	256.50	254.80	255.06	12.913	56
2022-06-29	268.65	268.65	261.30	261.30	13.229	3,320
2022-06-28	269.87	269.87	269.87	269.87	13.573	0

← NewerPage 18 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.