Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	427.34	427.34	427.34	427.34	40.366	64
2025-02-12	427.70	430.56	427.70	430.32	40.648	72
2025-02-11	424.54	424.54	424.54	424.54	40.102	40
2025-02-10	415.38	422.06	415.38	422.06	39.868	160
2025-02-07	418.62	418.62	416.99	416.99	39.389	56
2025-02-06	385.00	415.08	385.00	415.08	39.208	40
2025-02-05	379.50	380.00	379.50	379.92	35.887	368
2025-02-04	376.97	376.97	376.97	376.97	35.609	64
2025-02-03	380.20	380.20	378.39	379.00	35.800	1,128
2025-01-31	381.60	381.80	379.67	381.80	36.065	248
2025-01-30	380.73	380.73	380.73	380.73	35.964	40
2025-01-29	381.88	382.03	381.88	382.03	36.086	48
2025-01-28	383.52	383.52	383.52	383.52	36.227	56
2025-01-27	379.95	386.58	378.03	386.58	36.516	264
2025-01-24	373.67	373.67	373.67	373.67	35.297	16
2025-01-23	364.76	367.62	364.76	367.62	34.725	32
2025-01-22	367.78	367.78	364.09	364.09	34.392	56
2025-01-21	372.50	372.50	371.45	371.45	35.087	16
2025-01-20	364.15	371.60	364.15	371.60	35.101	24
2025-01-17	363.24	370.48	363.24	370.44	34.992	872
2025-01-16	360.65	360.65	360.65	360.65	34.067	40
2025-01-15	358.49	358.49	356.40	356.40	33.665	120
2025-01-14	358.16	358.16	358.16	358.16	33.832	16
2025-01-13	355.07	358.38	355.07	358.38	33.853	112
2025-01-10	369.45	369.45	360.18	360.18	34.023	296
2025-01-09	369.45	369.45	369.45	369.45	34.898	0
2025-01-08	369.45	369.45	369.45	369.45	34.898	24
2025-01-07	366.42	371.48	344.84	371.48	35.090	6,016
2025-01-06	370.56	370.56	369.69	369.94	34.944	152
2025-01-03	370.56	370.56	370.56	370.56	35.003	0
2025-01-02	375.87	377.69	369.43	370.56	35.003	21,856
2024-12-30	374.47	374.47	368.83	368.83	34.840	160
2024-12-27	375.06	376.58	375.06	376.20	35.536	96
2024-12-26	380.00	380.00	374.91	374.91	35.414	664
2024-12-23	379.77	379.77	379.77	379.77	35.873	128
2024-12-20	378.20	378.20	378.20	378.20	35.725	64
2024-12-19	382.55	383.49	376.36	382.98	33.248	648
2024-12-18	385.27	396.72	385.27	394.44	34.243	1,728
2024-12-17	389.28	389.61	381.81	382.59	33.214	360
2024-12-16	386.08	387.22	384.29	384.29	33.362	128
2024-12-13	385.32	386.46	382.28	382.28	33.187	120
2024-12-12	380.25	382.49	379.00	379.00	32.902	320
2024-12-11	385.32	386.10	380.25	380.25	33.011	1,616
2024-12-10	389.22	389.22	388.83	388.83	33.756	16
2024-12-09	396.80	396.80	396.80	396.80	34.448	32
2024-12-06	400.80	400.80	396.86	396.86	34.453	264
2024-12-05	389.87	399.36	389.00	398.97	34.636	896
2024-12-04	393.30	393.30	393.30	393.30	34.144	16
2024-12-03	396.80	396.80	393.00	393.30	34.144	2,760
2024-12-02	398.00	400.08	394.80	398.40	34.587	1,536
2024-11-29	399.30	402.00	394.31	399.60	34.691	5,848
2024-11-28	389.46	389.46	389.46	389.46	33.810	0
2024-11-27	388.74	392.07	388.74	389.46	33.810	560
2024-11-26	381.14	384.56	381.14	383.80	33.319	744
2024-11-25	376.20	378.10	361.82	378.10	32.824	1,904
2024-11-22	381.14	381.14	378.86	378.86	32.890	120
2024-11-21	380.76	384.18	380.76	382.66	33.220	168
2024-11-19	378.10	378.10	376.96	376.96	32.725	344
2024-11-18	371.62	378.88	371.62	378.88	32.892	200
2024-11-14	369.00	370.69	369.00	370.38	32.154	80

← NewerPage 8 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.