Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	460.50	478.52	460.50	478.52	48.467	832
2025-05-14	458.82	461.90	458.48	460.50	46.642	1,648
2025-05-13	458.82	460.60	458.82	460.60	46.652	480
2025-05-12	467.30	467.30	467.30	467.30	47.331	64
2025-05-09	480.36	481.67	480.36	481.67	48.786	744
2025-05-08	500.35	500.35	485.50	490.36	49.666	952
2025-05-07	501.00	504.76	501.00	504.76	51.125	448
2025-05-06	494.50	496.92	494.30	496.92	50.331	616
2025-05-05	491.00	491.00	490.63	490.63	49.694	720
2025-05-02	480.48	481.98	480.48	481.98	48.817	176
2025-04-30	480.19	482.61	480.19	482.61	48.881	256
2025-04-29	480.00	481.50	475.00	481.50	48.769	128
2025-04-28	482.10	482.10	474.55	474.55	48.065	576
2025-04-25	484.36	484.36	482.10	482.10	48.830	544
2025-04-24	478.89	482.41	478.89	481.12	48.730	376
2025-04-23	485.51	485.51	474.06	474.06	48.015	816
2025-04-22	469.00	473.08	467.83	467.83	47.384	776
2025-04-17	477.70	477.70	476.99	476.99	48.312	560
2025-04-16	470.50	470.50	467.77	467.77	47.378	440
2025-04-15	473.00	473.00	472.05	472.05	47.812	560
2025-04-14	461.00	461.20	461.00	461.20	46.713	488
2025-04-11	454.80	454.80	452.43	452.43	45.824	288
2025-04-10	450.00	450.00	443.96	445.18	45.090	368
2025-04-09	446.71	450.00	444.20	444.20	44.991	4,688
2025-04-08	448.20	453.50	445.05	445.05	45.077	456
2025-04-07	434.99	447.43	428.56	447.43	45.318	2,880
2025-04-04	456.76	456.76	442.00	442.00	44.768	1,728
2025-04-03	457.50	457.50	455.40	457.12	46.300	208
2025-04-02	446.10	446.10	443.00	443.00	44.869	1,504
2025-04-01	447.02	447.02	447.02	447.02	45.277	192
2025-03-31	452.41	454.95	452.25	454.95	46.080	304
2025-03-28	444.15	447.84	444.15	445.05	45.077	40
2025-03-27	443.35	443.35	443.35	443.35	44.905	112
2025-03-26	437.91	443.70	437.91	443.70	44.940	368
2025-03-25	433.44	433.44	433.39	433.39	43.896	64
2025-03-24	433.44	433.44	433.44	433.44	43.901	80
2025-03-21	429.14	429.14	429.14	429.14	43.466	168
2025-03-20	415.68	432.39	415.68	430.21	43.574	3,288
2025-03-19	433.00	433.00	433.00	433.00	43.857	16
2025-03-18	440.14	440.14	435.03	435.03	44.062	24
2025-03-17	440.14	440.14	440.14	440.14	41.576	120
2025-03-14	433.02	433.40	429.45	433.40	40.939	152
2025-03-13	440.00	444.84	437.36	437.36	41.313	1,032
2025-03-12	443.00	443.00	437.40	437.40	41.317	80
2025-03-11	442.42	445.28	419.08	419.08	39.586	944
2025-03-10	440.88	440.88	439.56	439.56	41.521	456
2025-03-07	440.10	443.08	434.80	439.12	41.479	1,704
2025-03-06	438.80	442.65	438.80	442.65	41.813	128
2025-03-05	444.64	444.64	444.60	444.60	41.997	248
2025-02-28	453.87	453.87	450.65	453.15	42.804	88
2025-02-27	449.00	452.25	446.40	446.40	42.167	4,088
2025-02-26	450.90	450.90	448.17	448.17	42.334	848
2025-02-25	452.97	455.05	449.30	450.90	42.592	952
2025-02-24	449.91	449.91	449.91	449.91	42.498	336
2025-02-21	430.90	442.26	430.36	439.46	41.511	584
2025-02-20	427.04	434.21	427.04	434.15	41.010	184
2025-02-19	430.08	430.08	422.40	424.58	40.106	1,088
2025-02-18	425.70	425.70	425.70	425.70	40.212	16
2025-02-17	434.42	434.42	423.60	423.60	40.013	144
2025-02-14	428.74	435.57	428.74	435.57	41.144	104

← NewerPage 7 of 21 · 1,250 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.