Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	65.210	65.210	65.210	65.210	65.210	2
2026-10-15	64.790	64.790	64.790	64.790	64.790	3
2026-10-14	63.950	64.790	63.950	64.790	64.790	89
2026-10-13	62.710	62.710	62.710	62.710	62.710	0
2026-10-12	62.570	62.570	62.570	62.570	62.570	0
2026-10-09	62.710	62.710	62.710	62.710	62.710	44
2026-10-08	61.910	62.710	61.910	62.710	62.710	2
2026-10-07	60.290	60.290	60.290	60.290	60.290	4
2026-10-06	58.500	59.570	58.500	59.220	59.220	1,286
2026-10-05	59.400	59.400	59.160	59.160	59.160	35
2026-10-02	62.160	62.160	60.900	60.900	60.900	1,998
2026-10-01	62.570	62.570	62.570	62.570	62.570	0
2026-09-30	62.100	62.570	60.000	62.570	62.070	11
2026-09-29	62.630	63.270	62.350	63.270	62.764	5
2026-09-28	61.800	62.510	61.800	62.510	62.010	13
2026-09-25	62.390	62.390	61.430	61.730	61.236	30
2026-09-24	62.570	62.570	62.570	62.570	62.070	32
2026-09-23	61.680	61.680	61.380	61.380	60.889	336
2026-09-22	60.960	61.200	60.960	61.200	61.200	4
2026-09-21	59.750	59.940	59.750	59.760	59.760	411
2026-09-18	60.780	60.780	60.710	60.710	60.710	3
2026-09-17	65.010	65.010	65.010	65.010	65.010	0
2026-09-16	65.010	65.010	65.010	65.010	65.010	1
2026-09-15	61.680	62.630	61.680	62.460	62.460	13
2026-09-14	61.680	61.680	61.680	61.680	61.680	0
2026-09-11	61.010	61.680	61.010	61.680	61.680	5
2026-09-10	59.570	59.570	59.570	59.570	59.570	0
2026-09-09	59.450	59.570	59.450	59.570	59.570	3
2026-09-08	58.020	59.000	58.020	59.000	59.000	2
2026-09-07	58.610	58.610	58.610	58.610	58.610	0
2026-09-04	59.190	59.190	58.610	58.610	58.610	57
2026-09-03	59.950	59.950	59.950	59.950	59.950	1
2026-09-02	60.900	60.900	59.880	59.880	59.880	2
2026-09-01	61.060	61.060	61.060	61.060	61.060	60
2026-08-31	61.740	61.740	60.840	61.140	61.140	1,407
2026-08-28	62.750	62.750	62.400	62.640	62.640	386
2026-08-27	62.640	62.640	62.640	62.640	62.640	0
2026-08-26	62.760	63.120	62.480	62.640	62.640	1,526
2026-08-25	61.380	61.380	61.380	61.380	61.380	0
2026-08-24	61.740	61.980	61.380	61.380	61.380	104
2026-08-21	61.140	61.260	60.180	60.430	60.430	1,206
2026-08-20	61.500	61.500	61.500	61.500	61.500	0
2026-08-19	60.960	61.500	60.540	61.500	61.500	43
2026-08-18	60.420	61.380	60.420	61.150	61.150	100
2026-08-17	62.160	62.160	60.120	60.420	60.420	5
2026-08-14	61.860	62.280	61.860	62.280	62.280	201
2026-08-13	61.920	61.920	61.200	61.200	61.200	453
2026-08-12	59.940	60.480	59.940	60.480	60.480	10
2026-08-11	59.520	60.300	59.340	60.300	60.300	42
2026-08-10	60.360	60.360	59.190	59.190	59.190	408
2026-08-07	59.760	60.180	59.760	60.180	60.180	53
2026-08-06	59.880	60.600	59.880	60.240	60.240	5
2026-08-05	60.360	60.360	60.360	60.360	60.360	480
2026-08-04	59.940	59.940	59.940	59.940	59.940	0
2026-08-03	60.720	60.720	59.820	59.940	59.940	324
2026-07-31	61.080	61.080	60.720	60.720	60.720	7
2026-07-30	59.580	61.330	59.580	61.330	61.330	33
2026-07-29	60.799	60.799	60.799	60.799	60.799	0
2026-07-28	60.799	60.799	60.799	60.799	60.799	0
2026-07-27	60.799	60.799	60.799	60.799	60.799	0

Page 1 of 5 · 249 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.