Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	84.500	84.700	83.950	84.350	74.684	489
2023-12-06	85.800	85.800	83.850	84.350	74.684	1,637
2023-12-05	86.700	86.700	84.900	85.800	75.968	1,304
2023-12-04	86.650	86.850	85.500	86.800	76.854	497
2023-12-01	85.900	86.000	85.500	85.800	75.968	872
2023-11-30	86.150	86.150	85.500	85.800	75.968	383
2023-11-29	86.000	86.000	85.200	85.400	75.614	305
2023-11-28	85.250	86.300	84.850	85.850	76.013	266
2023-11-27	86.300	86.300	85.750	85.850	76.013	140
2023-11-24	86.150	86.400	85.050	86.400	76.500	1,491
2023-11-22	85.100	86.050	84.900	86.050	76.190	338
2023-11-21	83.550	84.750	83.550	84.750	75.039	1
2023-11-20	84.000	84.050	84.000	84.050	74.419	1,204
2023-11-17	84.200	84.550	83.800	84.200	74.552	831
2023-11-16	84.800	84.800	83.650	84.150	74.507	385
2023-11-15	83.550	84.050	83.000	84.050	74.419	251
2023-11-14	84.300	84.500	83.550	83.750	74.153	626
2023-11-13	84.000	84.600	83.800	84.350	74.684	601
2023-11-10	84.400	85.650	83.250	83.550	73.976	439
2023-11-09	84.300	84.800	84.150	84.150	74.507	300
2023-11-08	85.550	85.600	84.550	84.550	74.862	334
2023-11-07	84.950	85.550	84.950	85.550	75.747	175
2023-11-06	85.200	86.000	84.950	85.150	75.393	737
2023-11-03	86.050	86.150	85.650	86.150	76.278	61
2023-11-02	84.600	85.350	84.600	85.350	75.570	3
2023-11-01	84.300	84.650	84.300	84.400	74.729	160
2023-10-31	84.400	84.450	84.000	84.000	74.375	291
2023-10-30	84.100	84.550	82.750	84.550	74.862	1,284
2023-10-27	85.150	85.150	83.250	83.250	73.710	314
2023-10-26	85.300	86.150	85.000	85.150	75.393	798
2023-10-25	86.050	86.050	85.400	85.850	76.013	132
2023-10-24	86.000	86.000	85.750	85.850	76.013	341
2023-10-23	87.550	87.900	86.000	86.000	76.145	340
2023-10-20	85.950	85.950	85.400	85.850	76.013	307
2023-10-19	89.300	89.750	85.500	86.550	76.632	932
2023-10-18	88.050	88.650	88.050	88.650	78.492	160
2023-10-17	88.950	88.950	87.550	87.900	77.828	1,042
2023-10-16	87.950	88.300	86.700	88.150	78.049	704
2023-10-13	86.900	87.700	86.900	87.700	77.651	116
2023-10-12	88.250	88.400	87.350	87.350	77.341	1,089
2023-10-11	88.950	88.950	87.800	87.800	77.739	180
2023-10-10	87.550	90.000	87.400	90.000	79.687	118
2023-10-09	87.350	87.450	86.750	86.900	76.942	33
2023-10-06	87.200	87.200	86.150	86.600	76.677	67
2023-10-05	86.750	87.950	85.950	86.750	76.809	518
2023-10-04	86.400	86.450	86.050	86.400	76.500	132
2023-10-03	87.550	87.550	86.950	86.950	76.987	416
2023-10-02	87.650	88.000	87.650	87.650	77.606	259
2023-09-29	88.150	88.450	87.950	88.450	78.315	296
2023-09-28	86.000	86.100	85.600	85.800	75.968	564
2023-09-27	86.300	86.650	86.000	86.250	76.367	165
2023-09-26	87.550	87.550	86.600	86.600	76.677	471
2023-09-25	89.250	89.850	88.200	88.950	77.735	1,181
2023-09-22	89.000	89.000	89.000	89.000	77.779	25
2023-09-21	90.600	91.600	90.050	90.050	78.696	581
2023-09-20	91.150	91.250	91.150	91.250	79.745	152
2023-09-19	90.500	90.700	89.750	90.600	79.177	1,957
2023-09-18	90.300	90.550	89.950	90.300	78.915	96
2023-09-15	90.400	90.600	89.800	90.200	78.827	440
2023-09-14	88.950	89.700	88.950	89.450	78.172	101

← NewerPage 13 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.