Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	93.650	93.760	93.000	93.760	85.279	444
2024-05-31	91.870	92.690	91.870	92.690	84.306	425
2024-05-30	92.130	92.140	91.570	91.690	83.397	368
2024-05-29	92.160	92.220	91.940	91.950	83.633	261
2024-05-28	91.360	91.880	91.360	91.680	83.387	151
2024-05-27	93.270	93.270	93.270	93.270	84.834	6
2024-05-24	92.360	92.360	91.940	92.000	83.679	771
2024-05-23	94.110	94.110	92.270	92.390	84.033	586
2024-05-22	92.460	93.110	91.930	93.110	84.688	481
2024-05-21	91.670	92.310	91.270	92.260	83.915	269
2024-05-20	92.040	92.260	92.040	92.230	83.888	87
2024-05-17	92.810	93.190	92.200	92.280	83.933	6,673
2024-05-16	92.690	93.090	92.340	92.990	84.579	2,628
2024-05-15	92.250	93.200	92.070	92.070	83.742	1,538
2024-05-14	92.110	92.430	91.560	92.010	83.688	2,147
2024-05-13	92.460	92.630	92.140	92.200	83.860	670
2024-05-10	92.140	92.850	91.610	92.400	84.042	449
2024-05-09	91.560	91.810	91.490	91.490	83.215	20
2024-05-08	90.940	91.280	90.940	91.030	82.796	37
2024-05-07	90.830	91.580	90.380	90.500	82.314	5,939
2024-05-06	90.510	90.960	89.870	89.910	81.778	423
2024-05-03	90.980	90.980	90.030	90.130	81.978	250
2024-05-02	89.610	90.800	89.610	90.690	82.487	694
2024-04-30	89.530	89.670	88.480	88.480	80.477	1,066
2024-04-29	89.080	89.970	88.630	88.950	80.904	404
2024-04-26	89.580	90.000	89.000	89.480	81.386	601
2024-04-25	91.990	92.360	91.900	92.300	83.951	1,488
2024-04-24	91.030	91.470	89.720	91.350	83.087	841
2024-04-23	88.520	90.500	87.110	89.790	81.668	1,154
2024-04-22	88.090	88.290	87.530	87.890	79.940	2,140
2024-04-19	85.680	86.370	85.020	86.370	78.558	543
2024-04-18	84.970	85.540	84.510	85.140	77.439	351
2024-04-17	84.060	84.520	83.980	84.070	76.466	18
2024-04-16	83.360	84.000	83.010	84.000	76.402	699
2024-04-15	83.600	83.710	83.400	83.570	76.011	2,638
2024-04-12	83.710	84.330	83.460	83.460	75.911	94
2024-04-11	83.340	83.340	83.180	83.180	75.656	12
2024-04-10	83.990	84.220	82.760	82.810	75.320	576
2024-04-09	83.390	83.560	82.680	83.560	76.002	333
2024-04-08	83.280	83.280	82.700	82.990	75.483	953
2024-04-05	83.500	83.650	82.520	83.010	75.502	1,073
2024-04-04	83.770	83.840	83.680	83.840	76.257	20
2024-04-03	85.390	85.460	84.320	84.320	76.693	1,354
2024-04-02	85.450	85.750	85.110	85.110	77.412	450
2024-03-28	84.850	85.500	84.850	85.250	77.539	253
2024-03-27	84.000	84.550	83.600	84.550	76.902	367
2024-03-26	84.250	84.250	83.950	83.950	76.357	133
2024-03-25	83.550	84.100	83.550	84.100	76.493	351
2024-03-22	86.000	86.000	86.000	86.000	78.221	3
2024-03-21	85.800	85.800	85.300	85.300	77.585	295
2024-03-20	86.950	86.950	85.900	85.900	78.130	3,878
2024-03-18	86.450	87.750	86.350	87.750	78.740	287
2024-03-15	86.300	86.300	85.800	86.000	77.170	139
2024-03-14	87.350	87.500	85.950	86.350	77.484	522
2024-03-13	86.500	87.400	86.150	87.350	78.381	508
2024-03-12	86.200	86.200	86.150	86.150	77.304	62
2024-03-11	84.400	85.700	84.400	85.500	76.721	758
2024-03-08	84.000	84.700	83.500	84.700	76.003	15
2024-03-07	83.950	84.000	83.550	83.650	75.061	366
2024-03-06	83.550	83.950	83.100	83.950	75.330	246

← NewerPage 11 of 21 · 1,249 trading daysOlder →

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.