Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	82.700	83.400	82.400	83.100	74.567	1,025
2024-03-04	83.400	83.400	82.450	82.750	74.253	282
2024-03-01	83.350	83.550	82.500	82.550	74.074	824
2024-02-29	83.450	83.700	83.200	83.700	75.106	167
2024-02-28	83.250	83.550	83.050	83.050	74.523	136
2024-02-27	83.350	83.400	83.250	83.300	74.747	1,151
2024-02-26	85.050	85.050	83.400	83.550	74.971	502
2024-02-23	83.650	84.900	83.650	84.800	76.093	2,563
2024-02-22	83.650	83.650	83.100	83.650	75.061	265
2024-02-21	82.850	83.600	82.850	83.550	74.971	1,167
2024-02-20	83.600	83.600	82.750	82.750	74.253	465
2024-02-19	83.150	83.600	83.150	83.600	75.016	178
2024-02-16	83.000	83.250	82.650	83.250	74.702	382
2024-02-15	83.800	83.800	82.900	82.900	74.388	94
2024-02-14	83.450	83.650	83.000	83.050	74.523	221
2024-02-13	83.650	84.100	82.900	83.200	74.657	868
2024-02-12	82.550	83.050	82.550	83.050	74.523	221
2024-02-09	82.800	83.550	82.300	82.650	74.164	1,490
2024-02-08	85.100	85.850	81.500	82.700	74.209	3,062
2024-02-07	85.100	85.550	85.100	85.150	76.407	308
2024-02-06	85.100	85.650	85.100	85.100	76.362	234
2024-02-05	86.050	86.700	85.800	85.800	76.990	810
2024-02-02	85.950	86.250	85.350	85.550	76.766	557
2024-02-01	84.200	85.000	84.200	85.000	76.272	4,142
2024-01-31	84.850	84.850	83.750	84.150	75.510	314
2024-01-30	84.250	84.700	83.850	84.000	75.375	301
2024-01-29	83.550	84.350	83.550	84.350	75.689	598
2024-01-26	84.250	84.250	83.900	84.100	75.465	775
2024-01-25	83.400	84.150	83.350	84.150	75.510	870
2024-01-24	84.400	84.400	83.900	84.150	75.510	663
2024-01-23	83.850	84.550	83.250	84.550	75.869	2,027
2024-01-22	84.500	85.350	84.350	85.350	76.586	320
2024-01-19	85.650	85.650	84.650	84.700	76.003	45
2024-01-18	86.500	87.050	85.350	85.400	76.631	1,792
2024-01-17	86.750	86.850	86.300	86.850	77.932	114
2024-01-16	87.550	87.550	85.700	86.800	77.888	336
2024-01-15	86.750	87.550	86.500	87.550	78.561	303
2024-01-12	86.900	87.450	86.400	87.000	78.067	380
2024-01-11	86.800	86.800	85.950	86.200	77.349	27
2024-01-10	87.000	87.450	86.350	86.350	77.484	787
2024-01-09	87.150	87.600	87.150	87.200	78.246	55
2024-01-08	86.550	87.900	86.550	87.900	78.875	180
2024-01-05	87.650	87.650	86.750	86.900	77.977	119
2024-01-04	86.900	88.350	86.900	88.050	79.009	486
2024-01-03	88.000	88.000	86.950	87.400	78.426	662
2024-01-02	86.100	87.200	84.950	87.050	78.112	243
2023-12-29	85.150	85.150	85.050	85.050	76.317	3
2023-12-28	85.050	85.100	84.000	85.050	76.317	205
2023-12-27	83.850	84.650	83.850	84.200	75.554	1,046
2023-12-22	84.150	85.150	83.900	84.850	76.138	1,171
2023-12-21	85.050	85.050	84.100	84.100	75.465	2,255
2023-12-20	85.600	86.150	85.250	85.450	76.676	511
2023-12-19	87.100	87.100	86.600	87.000	77.031	678
2023-12-18	87.050	87.600	86.350	87.600	77.562	1,364
2023-12-15	86.450	87.200	86.400	87.200	77.208	234
2023-12-14	86.550	87.800	86.150	87.450	77.429	1,287
2023-12-13	86.150	86.550	85.650	85.650	75.835	418
2023-12-12	86.500	86.500	85.750	85.800	75.968	1,373
2023-12-11	84.800	86.800	84.750	86.800	76.854	696
2023-12-08	84.350	84.800	84.300	84.650	74.950	422

← NewerPage 12 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.