Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	459.08	463.35	459.08	461.38	49.481	152
2025-08-07	456.78	457.70	456.32	457.70	49.086	168
2025-08-06	458.55	458.55	455.85	457.65	49.081	16,024
2025-08-05	450.90	452.70	450.90	452.70	48.550	56
2025-08-04	449.55	449.55	449.55	449.55	48.212	1,176
2025-08-01	464.99	464.99	455.59	455.59	48.860	72
2025-07-31	454.50	460.35	454.50	460.35	49.370	640
2025-07-30	454.59	454.59	454.59	454.59	48.753	24
2025-07-29	450.56	450.56	450.56	450.56	48.320	32
2025-07-28	438.75	439.20	434.31	437.85	46.957	12,040
2025-07-25	448.36	448.36	447.04	448.36	48.085	136
2025-07-24	442.80	445.95	442.80	445.95	47.826	88
2025-07-23	454.48	456.78	454.48	456.78	48.988	72
2025-07-22	499.00	499.00	458.86	461.50	49.494	5,712
2025-07-21	503.99	505.00	497.58	505.00	54.159	1,296
2025-07-18	499.00	499.00	499.00	499.00	53.515	40
2025-07-17	498.16	498.16	498.16	498.16	53.425	8
2025-07-16	509.00	509.00	508.64	508.64	54.549	48
2025-07-15	501.02	505.03	501.02	505.03	54.162	112
2025-07-14	502.72	503.44	502.72	503.44	53.992	168
2025-07-11	498.99	498.99	498.99	498.99	53.514	160
2025-07-10	499.66	499.66	499.66	499.66	53.586	184
2025-07-09	481.92	485.28	481.92	485.28	52.044	88
2025-07-08	490.00	490.00	484.50	484.50	51.960	144
2025-07-07	490.56	494.40	490.56	494.40	53.022	136
2025-07-04	478.72	478.72	478.72	478.72	51.340	152
2025-07-03	476.16	480.00	476.16	480.00	51.478	824
2025-07-02	478.74	479.95	478.56	478.56	51.323	3,424
2025-07-01	486.15	486.95	486.15	486.95	52.223	88
2025-06-30	496.07	496.07	494.92	494.92	53.078	80
2025-06-27	497.97	497.97	497.97	497.97	53.405	40
2025-06-26	496.39	496.39	496.39	496.39	53.236	48
2025-06-25	496.55	496.55	496.55	496.55	53.253	56
2025-06-24	498.14	508.65	498.14	507.33	51.385	216
2025-06-23	507.96	509.24	507.96	508.31	51.484	104
2025-06-20	502.00	502.00	502.00	502.00	50.845	24
2025-06-18	505.17	505.17	501.61	501.61	50.806	56
2025-06-17	503.13	507.09	503.13	507.09	51.361	296
2025-06-16	514.59	514.59	502.09	502.09	50.854	104
2025-06-13	509.91	509.91	509.91	509.91	51.646	24
2025-06-12	509.50	509.50	507.96	507.96	51.449	112
2025-06-11	499.99	505.16	499.99	505.16	51.165	64
2025-06-10	498.50	498.50	498.50	498.50	50.491	320
2025-06-09	501.84	501.84	501.84	501.84	50.829	464
2025-06-06	506.84	506.84	506.84	506.84	51.335	40
2025-06-05	510.03	510.03	508.63	508.63	51.517	56
2025-06-04	516.33	516.33	516.33	516.33	52.297	0
2025-06-03	516.33	516.33	516.33	516.33	52.297	32
2025-06-02	505.69	519.12	505.69	519.12	52.579	152
2025-05-30	512.50	516.00	512.50	516.00	52.263	816
2025-05-29	504.85	504.85	504.85	504.85	51.134	48
2025-05-28	508.30	508.30	508.30	508.30	51.483	56
2025-05-27	502.00	504.90	502.00	504.90	51.139	568
2025-05-26	506.10	506.10	506.10	506.10	51.260	16
2025-05-23	504.06	506.10	504.06	506.10	51.260	40
2025-05-22	493.75	495.73	493.75	495.73	50.210	112
2025-05-21	494.90	494.90	492.30	493.75	50.010	328
2025-05-20	491.33	491.60	489.02	491.60	49.792	2,488
2025-05-19	490.17	490.17	490.17	490.17	49.647	208
2025-05-16	483.20	483.20	479.54	480.96	48.714	176

← NewerPage 6 of 21 · 1,253 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.