Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	271.27	271.27	268.01	269.87	13.573	8,688
2022-06-24	266.22	271.27	266.22	271.27	13.643	8,008
2022-06-23	257.70	264.94	257.70	264.94	13.325	912
2022-06-22	253.45	253.45	253.45	253.45	12.747	80
2022-06-21	254.00	258.08	250.88	258.08	12.980	1,416
2022-06-20	252.30	252.30	249.14	251.01	12.624	1,128
2022-06-17	281.29	281.29	245.00	252.25	12.687	6,856
2022-06-15	254.25	256.50	246.00	246.00	12.372	6,288
2022-06-14	253.00	255.25	253.00	255.25	12.838	1,240
2022-06-13	251.68	251.94	249.60	250.38	12.593	432
2022-06-10	255.25	258.00	255.18	255.18	12.834	3,520
2022-06-09	251.50	251.50	251.50	251.50	12.649	8
2022-06-08	254.50	256.62	252.50	254.02	12.776	2,464
2022-06-07	259.00	260.00	257.40	259.74	13.063	3,576
2022-06-06	256.00	257.25	255.50	256.50	12.900	832
2022-06-03	254.56	255.50	252.75	254.50	12.800	3,760
2022-06-02	249.00	255.50	249.00	255.50	12.850	2,376
2022-06-01	251.51	252.75	251.51	252.25	12.687	592
2022-05-31	248.50	253.75	248.45	251.50	12.649	2,128
2022-05-30	256.44	256.44	250.68	250.68	12.608	240
2022-05-27	255.00	256.62	253.50	253.90	12.770	4,056
2022-05-26	261.50	261.50	259.18	259.47	13.050	232
2022-05-25	258.50	262.61	258.50	262.61	13.208	64
2022-05-24	246.60	246.60	246.60	246.60	12.403	0
2022-05-23	246.60	246.60	246.60	246.60	12.403	7,520
2022-05-20	246.50	246.50	242.92	246.25	12.385	8,304
2022-05-19	253.24	255.58	246.00	246.00	12.372	216
2022-05-18	264.16	267.54	261.61	264.68	13.312	5,632
2022-05-17	265.02	265.02	262.36	263.37	13.246	232
2022-05-16	263.52	263.52	263.52	263.52	13.254	0
2022-05-13	261.90	263.52	261.63	263.52	13.254	464
2022-05-12	271.75	271.75	263.52	263.52	13.254	5,784
2022-05-11	258.20	265.75	258.20	265.75	13.366	640
2022-05-10	254.00	254.59	254.00	254.59	12.804	5,208
2022-05-09	253.50	260.00	253.50	260.00	13.076	200
2022-05-06	249.00	251.25	248.75	249.75	12.561	1,648
2022-05-05	253.50	254.50	250.50	250.50	12.599	2,264
2022-05-04	248.50	250.25	244.00	245.56	12.350	8,368
2022-05-03	245.00	245.00	244.60	244.60	12.302	9,328
2022-05-02	247.00	248.00	246.50	248.00	12.473	48
2022-04-29	250.00	250.25	247.66	247.66	12.456	5,224
2022-04-28	258.00	258.00	258.00	258.00	12.976	0
2022-04-27	258.00	258.00	258.00	258.00	12.976	32
2022-04-26	255.75	258.00	255.75	258.00	12.976	584
2022-04-25	247.16	249.50	247.16	248.50	12.498	1,024
2022-04-22	238.32	238.32	238.32	238.32	11.986	0
2022-04-20	238.32	238.32	238.32	238.32	11.986	0
2022-04-19	234.24	238.80	234.24	238.32	11.986	6,472
2022-04-18	236.16	236.16	236.16	236.16	11.877	16
2022-04-14	238.80	238.80	238.80	238.80	12.010	16
2022-04-13	234.48	234.48	234.48	234.48	11.793	0
2022-04-12	234.32	234.48	234.32	234.48	11.793	5,120
2022-04-11	236.15	236.15	236.15	236.15	11.877	0
2022-04-08	235.20	236.15	235.20	236.15	11.877	6,840
2022-04-07	237.35	237.35	236.00	236.00	11.869	424
2022-04-06	226.07	232.86	226.07	232.86	11.712	7,696
2022-04-05	225.54	225.54	225.54	225.54	11.343	8
2022-04-04	224.14	224.14	220.11	222.31	11.181	2,968
2022-04-01	223.14	224.14	223.14	224.14	11.273	8,376
2022-03-31	221.98	224.07	221.55	224.07	11.269	1,016

← NewerPage 19 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.