Philip Morris International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 108.38 | 109.32 | 107.46 | 108.96 | 100.31 | 268 |
| 2024-08-26 | 107.18 | 108.30 | 107.10 | 108.28 | 99.685 | 117 |
| 2024-08-23 | 108.18 | 108.34 | 107.12 | 107.18 | 98.672 | 189 |
| 2024-08-22 | 107.52 | 108.08 | 107.52 | 107.68 | 99.133 | 247 |
| 2024-08-21 | 107.30 | 107.60 | 107.30 | 107.36 | 98.838 | 201 |
| 2024-08-20 | 106.66 | 107.32 | 106.66 | 106.92 | 98.433 | 8 |
| 2024-08-19 | 106.74 | 107.50 | 106.74 | 107.28 | 98.764 | 454 |
| 2024-08-16 | 107.18 | 107.42 | 106.90 | 107.22 | 98.709 | 367 |
| 2024-08-15 | 107.66 | 107.66 | 106.48 | 106.70 | 98.231 | 85 |
| 2024-08-14 | 106.98 | 107.76 | 106.28 | 106.78 | 98.304 | 618 |
| 2024-08-13 | 106.50 | 106.96 | 106.06 | 106.86 | 98.378 | 13 |
| 2024-08-12 | 107.10 | 107.10 | 106.42 | 106.42 | 97.973 | 5 |
| 2024-08-09 | 105.50 | 106.98 | 105.50 | 106.34 | 97.899 | 195 |
| 2024-08-07 | 105.80 | 106.38 | 104.60 | 106.38 | 97.936 | 199 |
| 2024-08-06 | 105.06 | 105.08 | 104.42 | 105.08 | 96.739 | 41 |
| 2024-08-05 | 106.54 | 108.26 | 104.30 | 105.04 | 96.702 | 3,097 |
| 2024-08-02 | 108.00 | 108.64 | 105.84 | 105.84 | 97.439 | 1,257 |
| 2024-08-01 | 106.72 | 107.72 | 106.26 | 107.72 | 99.170 | 1,791 |
| 2024-07-31 | 106.30 | 106.52 | 105.22 | 106.52 | 98.065 | 840 |
| 2024-07-30 | 105.60 | 106.06 | 104.92 | 106.06 | 97.641 | 1,599 |
| 2024-07-29 | 104.74 | 105.54 | 103.72 | 105.54 | 97.163 | 2,489 |
| 2024-07-26 | 104.52 | 104.90 | 103.96 | 104.08 | 95.818 | 690 |
| 2024-07-25 | 102.98 | 104.54 | 102.60 | 104.16 | 95.892 | 1,183 |
| 2024-07-24 | 100.26 | 102.02 | 99.930 | 101.60 | 93.535 | 537 |
| 2024-07-23 | 99.260 | 101.64 | 98.180 | 101.22 | 93.186 | 1,579 |
| 2024-07-22 | 98.660 | 98.920 | 97.270 | 98.920 | 91.068 | 6,240 |
| 2024-07-19 | 98.540 | 99.490 | 98.320 | 99.210 | 91.335 | 690 |
| 2024-07-18 | 99.300 | 100.00 | 98.640 | 99.760 | 91.841 | 1,046 |
| 2024-07-17 | 96.950 | 98.510 | 96.720 | 98.510 | 90.691 | 1,023 |
| 2024-07-16 | 96.530 | 97.500 | 96.000 | 96.910 | 89.218 | 454 |
| 2024-07-15 | 97.260 | 97.300 | 96.820 | 96.820 | 89.135 | 172 |
| 2024-07-12 | 96.650 | 97.440 | 96.070 | 97.410 | 89.678 | 652 |
| 2024-07-11 | 94.990 | 95.890 | 94.370 | 95.890 | 88.279 | 398 |
| 2024-07-10 | 94.290 | 94.820 | 94.290 | 94.790 | 87.266 | 312 |
| 2024-07-09 | 94.400 | 94.780 | 94.400 | 94.510 | 87.008 | 21,191 |
| 2024-07-08 | 94.410 | 94.580 | 93.970 | 94.210 | 86.732 | 315 |
| 2024-07-05 | 93.560 | 94.340 | 93.260 | 93.920 | 86.465 | 805 |
| 2024-07-04 | 93.520 | 93.520 | 92.440 | 92.830 | 85.461 | 396 |
| 2024-07-03 | 94.690 | 95.050 | 93.550 | 94.000 | 86.539 | 247 |
| 2024-07-02 | 94.550 | 94.550 | 94.070 | 94.370 | 86.879 | 299 |
| 2024-07-01 | 94.330 | 95.200 | 94.290 | 94.990 | 87.450 | 576 |
| 2024-06-28 | 94.890 | 94.890 | 94.710 | 94.710 | 87.192 | 124 |
| 2024-06-27 | 95.520 | 95.520 | 94.870 | 95.040 | 87.496 | 164 |
| 2024-06-26 | 95.410 | 95.500 | 94.920 | 95.210 | 87.653 | 2,046 |
| 2024-06-25 | 95.250 | 95.260 | 94.450 | 94.940 | 87.404 | 852 |
| 2024-06-24 | 94.360 | 94.360 | 93.040 | 94.250 | 86.769 | 336 |
| 2024-06-21 | 93.100 | 93.960 | 92.790 | 92.790 | 85.425 | 352 |
| 2024-06-20 | 94.300 | 96.000 | 94.150 | 96.000 | 87.317 | 2,217 |
| 2024-06-19 | 94.000 | 94.000 | 94.000 | 94.000 | 85.498 | 472 |
| 2024-06-18 | 94.550 | 94.650 | 91.950 | 94.460 | 85.916 | 3,572 |
| 2024-06-17 | 96.170 | 96.170 | 94.720 | 94.850 | 86.271 | 256 |
| 2024-06-14 | 95.390 | 95.600 | 95.070 | 95.600 | 86.953 | 425 |
| 2024-06-13 | 95.000 | 95.010 | 93.940 | 94.920 | 86.334 | 2,191 |
| 2024-06-12 | 96.680 | 96.680 | 94.990 | 94.990 | 86.398 | 330 |
| 2024-06-11 | 96.360 | 96.920 | 95.800 | 96.620 | 87.881 | 888 |
| 2024-06-10 | 95.850 | 96.580 | 95.720 | 96.150 | 87.453 | 669 |
| 2024-06-07 | 95.900 | 96.430 | 95.580 | 96.430 | 87.708 | 233 |
| 2024-06-06 | 95.780 | 96.130 | 95.100 | 96.130 | 87.435 | 2,387 |
| 2024-06-05 | 95.310 | 95.620 | 94.900 | 95.220 | 86.607 | 124 |
| 2024-06-04 | 94.000 | 95.050 | 93.760 | 95.050 | 86.453 | 1,437 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 1.4232 USD |
| 2026-06-25 | 1.3076 USD |
| 2026-03-19 | 1.3076 USD |
| 2025-12-29 | 1.3076 USD |
| 2025-10-03 | 1.3076 USD |
| 2025-06-27 | 1.2008 USD |
| 2025-03-20 | 1.2008 USD |
| 2024-12-27 | 1.2008 USD |
| 2024-09-26 | 1.2008 USD |
| 2024-06-21 | 1.1564 USD |
| 2024-03-20 | 1.1564 USD |
| 2023-12-20 | 1.1564 USD |
| 2023-09-26 | 1.1564 USD |
| 2023-06-22 | 1.1297 USD |
| 2023-03-22 | 1.1297 USD |
| 2022-12-21 | 1.1297 USD |
| 2022-09-27 | 1.1297 USD |
| 2022-06-30 | 1.1119 USD |
| 2022-03-23 | 1.1119 USD |
| 2021-12-22 | 1.1119 USD |
| 2021-09-28 | 1.1119 USD |
| 2021-06-24 | 1.0674 USD |
| 2021-03-19 | 1.0674 USD |
| 2020-12-22 | 1.0674 USD |
| 2020-09-23 | 1.0674 USD |
| 2020-06-19 | 1.0407 USD |
| 2020-03-20 | 1.0407 USD |
| 2019-12-18 | 1.0407 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.