Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	410.77	410.77	408.89	408.89	47.891	48
2026-04-28	410.82	413.04	408.81	413.04	48.377	696
2026-04-27	412.00	412.00	412.00	412.00	48.255	0
2026-04-24	412.00	412.00	412.00	412.00	48.255	8
2026-04-23	406.33	406.33	406.33	406.33	47.591	8
2026-04-22	399.97	408.70	396.36	407.07	47.678	1,688
2026-04-20	395.06	395.06	390.59	390.59	45.747	4,224
2026-04-17	388.83	394.29	388.83	394.29	46.181	56
2026-04-16	390.50	390.50	390.50	390.50	45.737	24
2026-04-15	392.99	392.99	392.99	392.99	46.029	8
2026-04-14	403.44	403.44	394.57	398.92	46.723	24
2026-04-13	403.70	404.40	403.70	404.40	47.365	16
2026-04-10	400.78	400.78	400.78	400.78	46.941	48
2026-04-09	409.91	411.03	409.91	411.03	48.141	120
2026-04-08	411.64	411.64	411.64	411.64	48.213	40
2026-04-07	412.46	412.86	407.99	407.99	47.785	104
2026-04-06	406.73	410.80	406.73	410.80	48.115	304
2026-04-02	407.53	407.53	407.53	407.53	47.731	8
2026-04-01	419.42	419.42	407.00	407.88	47.773	992
2026-03-31	429.55	429.55	429.55	429.55	50.311	16
2026-03-30	434.24	434.24	434.24	434.24	50.860	8
2026-03-27	428.29	428.29	428.29	428.29	50.163	56
2026-03-26	427.86	427.86	427.86	427.86	50.113	16
2026-03-25	432.42	432.42	432.42	432.42	50.647	32
2026-03-24	431.74	431.74	431.74	431.74	50.567	32
2026-03-23	428.89	431.27	428.89	430.85	50.463	96
2026-03-20	430.00	432.49	430.00	432.49	50.655	56
2026-03-19	426.20	426.20	426.20	426.20	49.918	16
2026-03-18	434.90	434.90	434.90	434.90	50.937	32
2026-03-17	458.64	458.64	458.64	458.64	53.718	0
2026-03-16	463.06	463.06	458.64	458.64	53.284	216
2026-03-13	462.60	462.60	462.60	462.60	53.744	168
2026-03-12	434.95	448.12	434.95	448.12	52.062	1,672
2026-03-11	435.04	435.04	430.64	430.64	50.031	1,032
2026-03-10	445.92	445.92	445.92	445.92	51.806	80
2026-03-09	446.71	446.71	445.21	445.21	51.724	2,416
2026-03-06	444.15	444.15	444.15	444.15	51.600	16
2026-03-05	443.75	443.75	443.75	443.75	51.554	88
2026-03-04	462.93	467.60	462.93	467.60	54.325	200
2026-03-03	467.05	467.05	467.05	467.05	54.261	40
2026-03-02	479.30	479.30	477.12	477.12	55.431	32
2026-02-27	478.51	478.51	478.51	478.51	55.592	8
2026-02-26	484.11	484.11	484.11	484.11	56.243	464
2026-02-25	487.97	487.97	487.97	487.97	56.691	8
2026-02-24	480.64	480.64	480.64	480.64	55.840	8
2026-02-23	476.00	476.00	476.00	476.00	55.301	0
2026-02-20	475.21	476.00	475.21	476.00	55.301	248
2026-02-19	478.07	478.85	478.07	478.85	55.632	592
2026-02-18	478.85	478.85	478.85	478.85	55.632	32
2026-02-13	491.13	491.48	491.13	491.47	57.098	72
2026-02-12	484.07	484.07	484.07	484.07	56.238	0
2026-02-11	472.27	484.07	472.27	484.07	56.238	48
2026-02-10	474.49	474.49	474.49	474.49	55.125	24
2026-02-09	468.40	468.47	468.40	468.47	54.426	1,856
2026-02-06	468.84	468.84	468.84	468.84	54.469	88
2026-02-05	468.76	468.76	468.76	468.76	54.460	0
2026-02-04	462.37	471.51	462.30	468.76	54.460	2,416
2026-02-03	468.36	468.36	468.36	468.36	54.413	0
2026-02-02	468.36	468.36	468.36	468.36	54.413	8
2026-01-30	450.40	468.94	450.40	468.94	54.480	88

← NewerPage 3 of 5 · 249 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.