Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	88.950	89.700	88.950	89.450	78.172	101
2023-09-13	88.050	88.800	87.550	88.800	77.604	817
2023-09-12	88.600	88.600	87.900	88.250	77.123	13
2023-09-11	87.550	88.150	87.550	88.150	77.036	30
2023-09-08	87.500	87.500	86.750	86.750	75.812	99
2023-09-07	87.100	87.800	87.100	87.800	76.730	513
2023-09-06	87.150	88.400	87.150	87.200	76.206	301
2023-09-05	88.400	89.050	87.900	87.950	76.861	406
2023-09-04	88.500	89.000	87.700	87.700	76.642	276
2023-09-01	88.700	89.100	88.500	88.500	77.342	161
2023-08-31	89.000	89.450	89.000	89.450	78.172	675
2023-08-30	88.600	88.600	87.950	88.250	77.123	93
2023-08-29	88.750	88.800	88.100	88.200	77.079	45
2023-08-28	88.200	88.550	87.750	88.550	77.385	357
2023-08-25	87.150	88.000	87.150	88.000	76.905	16
2023-08-24	87.150	87.450	87.100	87.450	76.424	26
2023-08-23	86.750	87.350	86.400	86.650	75.725	391
2023-08-22	86.400	87.650	86.400	86.700	75.769	195
2023-08-21	86.850	86.850	86.400	86.800	75.856	98
2023-08-18	86.100	87.150	85.800	87.150	76.162	513
2023-08-17	87.000	87.050	86.250	86.250	75.375	63
2023-08-16	87.000	87.400	86.350	87.400	76.380	645
2023-08-15	87.700	87.750	86.600	86.900	75.943	709
2023-08-14	88.000	88.350	87.850	87.850	76.774	300
2023-08-11	88.450	88.450	87.600	87.600	76.555	6
2023-08-10	88.300	89.350	88.000	89.350	78.084	207
2023-08-09	88.500	89.000	88.500	88.750	77.560	239
2023-08-08	88.850	89.200	88.250	88.400	77.254	110
2023-08-07	88.400	88.400	87.450	88.400	77.254	1,436
2023-08-04	89.800	89.800	88.100	88.100	76.992	483
2023-08-03	90.450	90.450	88.850	88.850	77.647	20
2023-08-02	89.650	89.850	88.950	89.850	78.521	1,605
2023-08-01	90.600	91.100	89.850	89.850	78.521	183
2023-07-31	90.550	90.550	90.100	90.350	78.958	331
2023-07-28	90.000	90.200	89.200	90.200	78.827	360
2023-07-27	88.250	89.500	88.200	89.350	78.084	100
2023-07-26	87.800	88.600	87.600	88.600	77.429	311
2023-07-25	88.400	88.450	87.000	87.800	76.730	217
2023-07-24	87.750	88.350	87.650	88.250	77.123	154
2023-07-21	87.550	88.650	87.550	87.950	76.861	126
2023-07-20	88.350	90.000	88.050	89.200	77.953	417
2023-07-18	87.800	88.650	87.150	88.350	77.211	1,210
2023-07-17	88.650	88.650	87.350	87.350	76.337	385
2023-07-14	89.850	89.850	89.050	89.050	77.822	1,511
2023-07-13	88.600	88.700	88.600	88.700	77.516	50
2023-07-12	89.800	89.800	89.100	89.100	77.866	12
2023-07-11	89.100	89.700	88.250	89.150	77.910	93
2023-07-10	90.100	90.100	89.050	89.050	77.822	34
2023-07-07	89.400	89.650	89.400	89.650	78.347	100
2023-07-06	89.050	89.850	89.050	89.550	78.259	34
2023-07-05	90.500	90.500	89.500	89.500	78.216	41
2023-07-04	90.500	90.500	90.400	90.450	79.046	105
2023-07-03	89.650	90.300	89.300	89.900	78.565	1,294
2023-06-30	90.150	90.300	89.450	89.450	78.172	92
2023-06-29	88.550	89.250	87.350	89.250	77.997	253
2023-06-28	88.200	88.250	87.900	87.900	76.817	70
2023-06-27	88.750	88.750	87.900	88.000	76.905	102
2023-06-26	88.500	89.100	87.900	87.900	76.817	884
2023-06-23	88.100	88.700	87.450	88.300	77.167	1,545
2023-06-22	87.000	87.200	86.750	86.750	75.812	250

← NewerPage 14 of 21 · 1,253 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.