Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	388.83	388.83	388.83	388.83	44.775	8
2025-10-30	396.80	396.80	396.80	396.80	45.693	0
2025-10-29	396.40	396.80	396.40	396.80	45.693	16
2025-10-28	408.75	408.75	399.00	399.00	45.947	744
2025-10-27	416.67	416.67	415.80	415.80	47.881	472
2025-10-24	427.55	427.55	427.55	427.55	49.234	0
2025-10-23	420.89	427.55	420.89	427.55	49.234	512
2025-10-22	415.06	417.00	415.06	417.00	48.019	96
2025-10-21	403.20	403.20	394.00	394.00	45.371	216
2025-10-20	426.12	426.12	426.12	426.12	49.070	120
2025-10-17	430.00	430.00	430.00	430.00	49.516	0
2025-10-16	430.00	430.00	430.00	430.00	49.516	0
2025-10-15	434.16	434.16	430.00	430.00	49.516	96
2025-10-14	443.56	443.56	443.56	443.56	51.078	0
2025-10-13	443.56	443.56	443.56	443.56	51.078	0
2025-10-10	435.25	443.56	435.25	443.56	51.078	56
2025-10-09	410.41	410.41	410.41	410.41	47.261	0
2025-10-08	410.41	410.41	410.41	410.41	47.261	0
2025-10-07	407.13	410.41	407.13	410.41	47.261	72
2025-10-06	407.00	407.13	405.49	407.13	46.883	312
2025-10-03	427.10	427.10	427.10	427.10	49.182	0
2025-10-02	427.10	427.10	427.10	427.10	49.182	0
2025-10-01	433.40	433.40	427.10	427.10	49.182	120
2025-09-30	433.44	433.44	430.85	433.40	46.480	328
2025-09-29	435.00	436.48	435.00	435.20	46.673	56
2025-09-26	437.36	437.36	437.36	437.36	46.905	32
2025-09-25	437.67	437.67	437.67	437.67	46.938	1,688
2025-09-24	435.16	435.16	435.16	435.16	46.669	16
2025-09-23	430.40	430.40	427.85	427.85	45.885	320
2025-09-22	432.96	433.84	432.96	433.44	46.484	2,456
2025-09-19	433.01	433.01	433.01	433.01	46.438	16
2025-09-18	439.56	439.56	439.56	439.56	47.141	0
2025-09-17	439.56	439.56	439.56	439.56	47.141	200
2025-09-16	430.86	430.86	430.86	430.86	46.208	16
2025-09-15	431.55	431.55	431.55	431.55	46.282	8
2025-09-12	449.01	449.01	446.40	446.40	47.874	64
2025-09-11	453.71	453.71	453.71	453.71	48.658	8
2025-09-10	447.75	447.75	447.30	447.30	47.971	32
2025-09-09	440.88	446.16	439.56	446.16	47.849	2,696
2025-09-08	437.80	437.80	436.50	436.50	46.813	32
2025-09-05	436.48	437.36	436.45	437.36	46.905	1,936
2025-09-04	436.84	437.68	436.84	437.36	46.905	160
2025-09-03	451.80	451.80	451.80	451.80	48.453	0
2025-09-02	451.80	451.80	451.80	451.80	48.453	0
2025-09-01	451.80	451.80	451.80	451.80	48.453	0
2025-08-29	451.80	451.80	451.80	451.80	48.453	96
2025-08-28	444.32	450.12	439.12	450.12	48.273	160
2025-08-27	445.50	445.50	444.60	444.60	47.681	312
2025-08-26	455.80	455.80	455.80	455.80	48.882	0
2025-08-25	455.80	455.80	455.80	455.80	48.882	40
2025-08-22	465.60	465.63	464.64	465.12	49.882	3,256
2025-08-21	474.70	477.05	474.70	477.05	51.161	848
2025-08-20	468.74	468.74	468.73	468.73	50.269	120
2025-08-19	459.00	459.00	458.99	458.99	49.224	104
2025-08-18	450.90	451.35	450.90	451.35	48.405	472
2025-08-15	450.90	450.90	450.90	450.90	48.357	56
2025-08-14	446.85	446.85	446.85	446.85	47.923	8
2025-08-13	444.60	446.45	444.60	446.45	47.880	2,688
2025-08-12	461.38	461.38	454.94	454.94	48.790	120
2025-08-11	461.38	464.60	461.38	464.60	49.826	296

← NewerPage 5 of 21 · 1,251 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.