Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	265.63	269.88	265.63	269.88	13.481	88
2021-12-30	263.87	263.87	261.21	261.21	13.048	55,168
2021-12-29	267.77	267.77	267.77	267.77	13.375	7,360
2021-12-28	264.10	265.98	264.10	264.42	13.208	1,608
2021-12-27	262.83	262.83	262.83	262.83	13.129	8
2021-12-23	265.72	265.72	265.72	265.72	13.273	16
2021-12-22	262.10	263.24	262.10	263.24	13.149	23,448
2021-12-21	270.81	270.81	270.81	270.81	13.527	80
2021-12-20	266.59	266.59	266.59	266.59	11.978	1,288
2021-12-17	266.11	266.11	266.11	266.11	11.956	8
2021-12-16	269.08	269.08	269.08	269.08	12.090	16
2021-12-15	262.34	262.34	262.34	262.34	11.787	0
2021-12-14	257.40	262.34	257.40	262.34	11.787	264
2021-12-13	255.00	261.83	255.00	261.35	11.742	2,504
2021-12-10	253.00	253.00	252.03	252.03	11.323	22,512
2021-12-09	247.00	247.00	247.00	247.00	11.098	208
2021-12-08	250.25	250.25	250.25	250.25	11.244	8
2021-12-07	252.50	252.50	252.50	252.50	11.345	0
2021-12-06	252.50	252.50	252.50	252.50	11.345	0
2021-12-03	251.00	252.50	251.00	252.50	11.345	160
2021-12-02	250.00	250.00	249.00	249.00	11.187	64
2021-12-01	244.56	244.56	244.56	244.56	10.988	0
2021-11-30	246.14	246.14	242.64	244.56	10.988	112
2021-11-29	246.15	246.15	246.15	246.15	11.059	28,160
2021-11-26	250.00	250.00	250.00	250.00	11.232	0
2021-11-25	250.00	250.00	250.00	250.00	11.232	0
2021-11-24	250.00	250.00	250.00	250.00	11.232	0
2021-11-23	250.00	250.00	250.00	250.00	11.232	8
2021-11-22	253.82	255.25	250.00	250.00	11.232	256
2021-11-19	253.75	253.75	250.00	250.00	11.232	24
2021-11-18	258.72	258.72	257.14	257.14	11.553	992
2021-11-17	258.14	258.14	258.14	258.14	11.598	0
2021-11-16	258.14	258.14	258.14	258.14	11.598	8
2021-11-12	256.62	258.14	256.62	258.14	11.598	13,352
2021-11-11	255.20	255.84	255.20	255.84	11.495	48
2021-11-10	256.30	257.40	256.30	257.40	11.565	32
2021-11-09	256.67	256.67	256.30	256.30	11.515	160
2021-11-08	259.44	259.75	257.93	257.93	11.589	72
2021-11-05	259.74	259.74	259.48	259.48	11.658	112
2021-11-04	264.87	264.87	262.34	262.34	11.787	48
2021-11-03	264.87	264.87	264.87	264.87	11.900	16
2021-11-01	267.84	267.84	264.87	264.87	11.900	144
2021-10-29	270.81	270.81	266.76	266.76	11.985	1,112
2021-10-28	265.98	265.98	265.46	265.46	11.927	24
2021-10-27	265.41	265.41	264.06	264.06	11.864	56
2021-10-26	268.82	269.19	268.82	269.19	12.094	12,816
2021-10-25	272.00	272.09	271.62	272.09	12.225	160
2021-10-22	270.27	270.27	270.27	270.27	12.143	0
2021-10-21	270.27	270.27	270.27	270.27	12.143	32
2021-10-20	267.57	267.57	267.57	267.57	12.022	16
2021-10-19	269.19	270.00	266.76	267.57	12.022	432
2021-10-18	267.57	269.73	267.57	269.73	12.119	168
2021-10-15	269.46	269.46	268.38	268.38	12.058	128
2021-10-14	271.90	271.90	271.90	271.90	12.216	48

← NewerPage 21 of 21 · 1,254 trading days

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.