Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	223.08	223.08	223.08	223.08	11.220	0
2022-03-29	223.08	223.08	223.08	223.08	11.220	80
2022-03-28	220.28	220.66	217.14	220.11	11.070	3,296
2022-03-25	219.50	220.28	219.50	220.28	11.079	4,168
2022-03-24	222.00	222.00	221.32	221.32	11.131	48
2022-03-23	228.00	228.26	222.00	222.00	11.165	104
2022-03-22	235.29	235.29	229.00	232.00	11.668	1,072
2022-03-21	232.04	232.04	232.04	232.04	11.591	160
2022-03-18	239.28	239.28	234.09	234.09	11.693	17,856
2022-03-17	234.96	236.75	234.48	236.75	11.826	2,760
2022-03-16	240.24	242.16	238.60	239.28	11.952	816
2022-03-15	235.06	238.97	233.52	238.84	11.930	4,976
2022-03-14	229.00	230.69	227.93	227.93	11.385	1,104
2022-03-11	229.92	229.92	224.48	225.02	11.240	4,952
2022-03-10	234.33	234.33	229.92	229.92	11.485	1,840
2022-03-09	237.60	237.60	234.25	234.25	11.701	4,832
2022-03-08	237.60	237.60	237.60	237.60	11.868	4,240
2022-03-07	246.05	246.05	237.06	237.25	11.851	6,120
2022-03-04	252.00	253.66	251.36	251.36	12.556	2,560
2022-03-03	258.00	258.74	254.54	256.22	12.798	19,704
2022-03-02	260.00	264.73	260.00	263.14	13.144	50,064
2022-02-25	265.07	270.15	265.07	269.28	13.451	14,320
2022-02-24	266.66	271.00	258.66	265.07	13.241	2,704
2022-02-23	271.08	273.51	269.46	269.90	13.482	15,232
2022-02-22	281.79	281.79	274.62	274.62	13.718	56
2022-02-21	287.26	287.26	281.79	281.79	14.076	272
2022-02-18	288.44	291.50	287.10	289.13	14.442	2,440
2022-02-17	287.10	290.00	287.10	288.55	14.413	920
2022-02-16	285.04	286.44	284.20	286.16	14.294	360
2022-02-15	285.43	285.50	280.92	280.92	14.032	17,496
2022-02-14	282.80	284.76	282.80	283.48	14.160	1,264
2022-02-11	269.75	281.68	268.24	281.68	14.070	1,120
2022-02-10	271.89	275.67	271.62	275.67	13.770	2,968
2022-02-09	272.52	275.67	271.00	271.55	13.564	7,112
2022-02-08	273.24	274.05	272.52	272.52	13.613	10,440
2022-02-07	274.48	274.48	273.56	274.12	13.693	4,536
2022-02-04	274.61	277.56	274.61	277.29	13.851	640
2022-02-03	274.32	275.94	273.00	274.59	13.716	2,248
2022-02-02	272.69	276.48	272.69	275.13	13.743	15,320
2022-02-01	309.95	309.95	270.00	272.69	13.621	34,800
2022-01-31	275.01	275.01	274.40	274.40	13.707	320
2022-01-28	275.09	275.09	275.09	275.09	13.741	0
2022-01-27	273.56	276.64	273.56	275.09	13.741	4,944
2022-01-26	278.30	278.30	274.60	274.60	13.717	2,552
2022-01-25	275.00	275.80	274.68	274.68	13.721	112
2022-01-24	280.50	280.50	275.00	275.00	13.737	328
2022-01-21	278.88	278.88	278.88	278.88	13.930	32
2022-01-20	276.08	278.60	275.00	278.60	13.916	152
2022-01-19	279.72	279.72	279.00	279.00	13.936	56
2022-01-18	285.07	285.07	282.17	282.17	14.095	3,624
2022-01-17	282.10	287.20	282.10	287.20	14.346	96
2022-01-14	283.92	283.92	283.92	283.92	14.182	72
2022-01-13	281.12	281.12	281.12	281.12	14.042	40
2022-01-12	282.82	282.82	280.84	281.12	14.042	3,656
2022-01-11	283.08	283.08	281.12	281.12	14.042	112
2022-01-10	281.68	283.92	280.00	282.80	14.126	2,440
2022-01-07	279.72	279.72	275.80	279.44	13.958	784
2022-01-06	277.00	277.23	277.00	277.23	13.848	1,288
2022-01-05	270.27	275.82	270.27	275.82	13.777	4,888
2022-01-04	273.75	275.86	273.75	274.18	13.696	2,496

← NewerPage 20 of 21 · 1,254 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.