Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	450.40	450.40	450.40	450.40	52.327	0
2026-01-28	450.40	450.40	450.40	450.40	52.327	0
2026-01-27	450.40	450.40	450.40	450.40	52.327	0
2026-01-26	450.40	450.40	450.40	450.40	52.327	0
2026-01-23	450.40	450.40	450.40	450.40	52.327	0
2026-01-22	450.40	450.40	450.40	450.40	52.327	0
2026-01-21	450.40	450.40	450.40	450.40	52.327	0
2026-01-20	450.40	450.40	450.40	450.40	52.327	40
2026-01-19	464.45	464.45	464.45	464.45	53.959	0
2026-01-16	464.45	464.45	464.45	464.45	53.959	96
2026-01-15	458.84	458.84	458.84	458.84	53.307	0
2026-01-14	445.52	458.84	445.52	458.84	53.307	920
2026-01-13	445.51	446.77	445.51	446.77	51.905	112
2026-01-12	436.65	436.65	436.65	436.65	50.729	16
2026-01-09	425.05	425.05	425.05	425.05	49.381	0
2026-01-08	411.00	425.05	411.00	425.05	49.381	24
2026-01-07	417.90	418.59	417.90	418.59	48.631	32
2026-01-06	420.29	420.29	420.29	420.29	48.828	8
2026-01-05	428.37	428.87	428.37	428.87	49.825	16
2026-01-02	452.66	452.66	452.66	452.66	52.589	0
2025-12-30	452.66	452.66	452.66	452.66	52.589	0
2025-12-29	452.66	452.66	452.66	452.66	52.589	8
2025-12-26	451.31	451.31	445.81	445.81	51.793	200
2025-12-23	462.65	462.65	462.65	462.65	53.750	16
2025-12-22	440.00	466.38	440.00	466.38	54.183	88
2025-12-19	437.50	437.50	437.50	437.50	50.380	0
2025-12-18	437.50	437.50	437.50	437.50	50.380	0
2025-12-17	436.46	437.50	436.46	437.50	50.380	120
2025-12-16	430.92	430.92	430.92	430.92	49.622	0
2025-12-15	430.92	430.92	430.92	430.92	49.622	200
2025-12-12	408.80	408.80	408.80	408.80	47.075	16
2025-12-11	406.05	406.05	406.05	406.05	46.758	256
2025-12-10	408.60	408.60	408.60	408.60	47.052	8
2025-12-09	396.15	396.15	396.15	396.15	45.618	0
2025-12-08	396.15	396.15	396.15	396.15	45.618	0
2025-12-05	396.15	396.15	396.15	396.15	45.618	16
2025-12-04	412.21	412.21	412.21	412.21	47.468	24
2025-12-03	412.21	412.21	412.21	412.21	47.468	0
2025-12-02	412.21	412.21	412.21	412.21	47.468	8
2025-12-01	417.80	417.80	417.80	417.80	48.111	0
2025-11-28	417.80	417.80	417.80	417.80	48.111	16
2025-11-27	419.13	419.13	419.13	419.13	48.265	0
2025-11-26	419.44	419.44	419.13	419.13	48.265	40
2025-11-25	421.68	421.68	421.68	421.68	48.558	0
2025-11-24	421.68	421.68	421.68	421.68	48.558	0
2025-11-21	417.97	421.68	417.97	421.68	48.558	16
2025-11-19	414.54	417.45	409.60	412.87	47.544	1,784
2025-11-18	409.18	409.18	409.18	409.18	47.119	8
2025-11-17	410.60	410.60	410.60	410.60	47.282	8
2025-11-14	406.15	406.15	406.14	406.14	46.769	456
2025-11-13	410.73	410.73	410.73	410.73	47.297	8
2025-11-12	415.33	415.33	412.87	412.87	47.544	784
2025-11-11	407.78	407.78	407.78	407.78	46.958	0
2025-11-10	407.78	407.78	407.78	407.78	46.958	8
2025-11-07	408.00	408.00	407.78	407.78	46.958	760
2025-11-06	399.67	399.67	399.67	399.67	46.024	8
2025-11-05	399.49	399.49	399.49	399.49	46.003	240
2025-11-04	388.83	388.83	388.83	388.83	44.775	0
2025-11-03	388.83	388.83	388.83	388.83	44.775	0
2025-10-31	388.83	388.83	388.83	388.83	44.775	8

← NewerPage 4 of 21 · 1,252 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.