Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	360.72	360.72	360.72	360.72	31.315	32
2024-11-12	361.08	361.08	360.00	360.00	31.253	104
2024-11-11	362.00	363.96	362.00	363.96	31.597	88
2024-11-08	357.70	361.93	357.70	361.93	31.420	144
2024-11-07	356.82	356.82	353.88	353.88	30.722	128
2024-11-06	378.48	378.48	356.82	356.82	30.977	3,624
2024-11-05	381.97	381.97	378.48	378.48	32.857	256
2024-11-04	376.20	377.72	375.46	377.72	32.791	328
2024-11-01	380.00	385.00	380.00	383.04	33.253	11,808
2024-10-31	386.56	386.56	382.95	385.00	33.423	1,904
2024-10-30	378.59	381.54	378.59	381.54	33.123	6,504
2024-10-29	378.00	380.00	378.00	378.51	32.860	152
2024-10-28	368.52	371.00	368.52	371.00	32.208	96
2024-10-25	374.58	375.82	373.92	373.92	32.461	696
2024-10-24	377.00	377.00	377.00	377.00	32.729	80
2024-10-23	373.53	375.18	373.42	373.42	32.418	1,392
2024-10-22	352.00	374.68	352.00	374.68	32.527	9,080
2024-10-21	343.40	344.08	340.00	341.02	29.605	136
2024-10-18	345.00	345.00	340.00	341.85	29.677	712
2024-10-17	340.85	340.85	340.34	340.34	29.546	120
2024-10-16	340.85	340.85	340.85	340.85	29.590	0
2024-10-15	337.28	341.02	337.28	340.85	29.590	6,024
2024-10-14	335.92	335.92	335.92	335.92	29.162	8
2024-10-11	337.26	338.64	335.94	338.58	29.393	784
2024-10-10	336.48	336.48	334.87	335.92	29.162	1,656
2024-10-09	346.15	346.15	346.15	346.15	30.051	112
2024-10-08	324.19	324.19	324.19	324.19	28.144	0
2024-10-07	324.19	324.19	324.19	324.19	28.144	32
2024-10-04	325.71	325.71	323.52	323.52	28.086	56
2024-10-03	325.71	325.71	325.71	325.71	28.276	136
2024-10-02	329.01	329.01	329.01	329.01	28.563	0
2024-10-01	332.40	334.62	329.01	329.01	28.563	5,872
2024-09-30	329.67	330.33	327.36	329.56	28.610	1,128
2024-09-27	329.67	329.67	329.40	329.40	28.596	16
2024-09-26	329.00	329.70	327.76	329.67	28.620	248
2024-09-25	336.57	336.57	336.57	336.57	29.219	0
2024-09-24	336.57	336.57	336.57	336.57	29.219	0
2024-09-23	336.57	336.57	336.57	336.57	26.709	24
2024-09-20	323.73	323.73	323.73	323.73	25.690	0
2024-09-19	325.38	326.04	323.73	323.73	25.690	624
2024-09-18	338.80	338.80	334.00	334.00	26.505	864
2024-09-17	341.46	341.46	338.80	338.80	26.886	192
2024-09-16	348.60	348.60	347.90	347.90	27.608	64
2024-09-13	348.80	348.80	348.60	348.60	27.663	216
2024-09-12	349.30	349.30	349.30	349.30	27.719	168
2024-09-11	352.08	352.08	352.08	352.08	27.939	16
2024-09-10	355.25	355.25	355.25	355.25	28.191	0
2024-09-09	356.30	356.30	354.90	355.25	28.191	112
2024-09-06	356.65	356.65	356.65	356.65	28.302	0
2024-09-05	356.65	356.65	356.65	356.65	28.302	0
2024-09-04	356.65	356.65	356.65	356.65	28.302	176
2024-09-03	346.49	355.60	346.49	354.55	28.135	21,040
2024-09-02	346.49	346.49	346.49	346.49	27.496	0
2024-08-30	345.01	347.53	345.01	346.49	27.496	192
2024-08-29	329.12	329.12	329.12	329.12	26.117	0
2024-08-28	329.12	329.12	329.12	329.12	26.117	0
2024-08-27	329.12	329.12	329.12	329.12	26.117	0
2024-08-26	329.12	329.12	329.12	329.12	26.117	0
2024-08-23	334.90	334.90	328.79	329.12	26.117	48
2024-08-22	325.44	325.44	325.44	325.44	25.825	0

← NewerPage 9 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.