Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	486.39	486.39	486.39	486.39	60.799	0
2026-07-23	486.39	486.39	486.39	486.39	60.799	8
2026-07-22	494.40	496.33	491.46	491.46	61.433	32
2026-07-21	489.51	489.51	489.51	489.51	61.189	0
2026-07-20	490.00	490.00	489.51	489.51	61.189	88
2026-07-17	488.53	489.51	488.53	489.51	61.189	112
2026-07-16	462.76	477.48	462.76	476.57	59.571	1,080
2026-07-15	460.61	460.61	460.61	460.61	57.576	0
2026-07-14	460.61	460.61	460.61	460.61	57.576	0
2026-07-13	460.61	460.61	460.61	460.61	57.576	0
2026-07-10	460.61	460.61	460.61	460.61	57.576	16
2026-07-09	466.71	466.71	466.71	466.71	58.339	0
2026-07-08	466.71	466.71	466.71	466.71	58.339	0
2026-07-07	466.71	466.71	466.71	466.71	58.339	0
2026-07-06	466.71	466.71	466.71	466.71	58.339	0
2026-07-03	466.71	466.71	466.71	466.71	58.339	0
2026-07-02	466.71	466.71	466.71	466.71	58.339	0
2026-07-01	466.71	466.71	466.71	466.71	58.339	56
2026-06-30	470.40	470.40	470.40	470.40	58.800	0
2026-06-29	470.40	470.40	470.40	470.40	58.800	0
2026-06-26	470.40	470.40	470.40	470.40	58.800	8
2026-06-25	465.09	465.09	465.09	465.09	58.136	16
2026-06-24	466.10	466.10	465.15	465.15	58.144	800
2026-06-23	444.57	444.57	444.57	444.57	55.571	0
2026-06-22	444.57	444.57	444.57	444.57	52.070	16
2026-06-19	463.68	463.68	463.68	463.68	54.308	0
2026-06-18	465.06	465.06	463.68	463.68	54.308	16
2026-06-17	462.47	462.47	462.47	462.47	54.166	0
2026-06-16	462.47	462.47	462.47	462.47	54.166	0
2026-06-15	460.00	462.47	460.00	462.47	54.166	96
2026-06-12	450.81	450.81	450.81	450.81	52.801	0
2026-06-11	450.81	450.81	450.81	450.81	52.801	0
2026-06-10	450.81	450.81	450.81	450.81	52.801	0
2026-06-09	450.81	450.81	450.81	450.81	52.801	0
2026-06-08	450.81	450.81	450.81	450.81	52.801	0
2026-06-05	450.81	450.81	450.81	450.81	52.801	8
2026-06-03	434.26	434.26	434.26	434.26	50.862	0
2026-06-02	434.26	434.26	434.26	434.26	50.862	0
2026-06-01	439.81	439.81	434.26	434.26	50.862	40
2026-05-29	444.77	444.77	444.77	444.77	52.093	8
2026-05-28	476.02	476.02	476.02	476.02	55.753	0
2026-05-27	476.02	476.02	476.02	476.02	55.753	0
2026-05-26	476.02	476.02	476.02	476.02	55.753	0
2026-05-25	476.02	476.02	476.02	476.02	55.753	0
2026-05-22	476.02	476.02	476.02	476.02	55.753	240
2026-05-21	470.46	470.46	470.46	470.46	55.102	264
2026-05-20	479.24	479.24	479.24	479.24	56.130	0
2026-05-19	479.24	479.24	479.24	479.24	56.130	56
2026-05-18	474.98	474.98	474.98	474.98	55.632	184
2026-05-15	460.96	460.96	460.96	460.96	53.989	0
2026-05-14	460.96	460.96	460.96	460.96	53.989	0
2026-05-13	464.72	464.72	460.96	460.96	53.989	200
2026-05-12	408.76	446.00	408.76	446.00	52.237	40
2026-05-11	417.10	417.10	417.10	417.10	48.852	0
2026-05-08	417.10	417.10	417.10	417.10	48.852	8
2026-05-07	408.89	408.89	408.89	408.89	47.891	0
2026-05-06	408.89	408.89	408.89	408.89	47.891	0
2026-05-05	408.89	408.89	408.89	408.89	47.891	0
2026-05-04	408.89	408.89	408.89	408.89	47.891	0
2026-04-30	408.89	408.89	408.89	408.89	47.891	0

← NewerPage 2 of 3 · 127 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.