Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	90.000	90.000	87.000	87.100	75.134	3,183
2023-06-19	87.900	87.900	86.750	87.050	75.091	260
2023-06-16	86.200	87.900	86.200	87.600	75.566	203
2023-06-15	86.300	86.500	85.900	86.350	74.488	673
2023-06-14	86.000	86.900	86.000	86.650	74.746	649
2023-06-13	85.950	86.100	85.950	86.100	74.272	150
2023-06-09	85.650	85.750	85.300	85.750	73.970	209
2023-06-08	86.700	86.700	85.450	85.450	73.711	997
2023-06-07	85.100	86.250	85.000	85.550	73.797	149
2023-06-06	83.500	85.650	83.250	85.350	73.625	652
2023-06-05	86.600	86.600	84.450	84.500	72.892	126
2023-06-02	84.250	85.500	84.100	85.500	73.754	1,667
2023-06-01	84.300	84.500	83.800	84.250	72.676	362
2023-05-31	84.900	85.000	84.050	84.500	72.892	629
2023-05-30	85.250	85.350	83.250	83.650	72.158	2,161
2023-05-29	85.000	85.700	84.500	85.700	73.927	180
2023-05-26	84.850	85.450	84.750	85.350	73.625	121
2023-05-25	86.150	86.150	84.600	85.050	73.366	403
2023-05-24	86.200	86.800	85.650	86.800	74.876	170
2023-05-23	86.700	86.950	86.000	86.550	74.660	209
2023-05-22	85.000	87.100	85.000	86.400	74.531	36
2023-05-19	85.900	86.450	85.050	86.300	74.444	1,551
2023-05-18	86.000	86.800	85.650	85.650	73.884	76
2023-05-17	86.550	87.000	86.250	86.250	74.401	172
2023-05-16	87.250	87.500	86.450	87.150	75.178	1,340
2023-05-15	88.000	88.000	87.100	87.200	75.221	1,007
2023-05-12	88.050	88.050	87.450	87.450	75.436	78
2023-05-11	86.450	86.750	86.450	86.750	74.833	2
2023-05-10	87.800	87.800	86.500	86.500	74.617	183
2023-05-09	87.400	87.750	86.650	87.750	75.695	1,000
2023-05-08	86.700	86.750	85.700	86.500	74.617	302
2023-05-05	86.300	86.950	85.700	86.950	75.005	778
2023-05-04	86.500	87.150	85.150	85.350	73.625	1,085
2023-05-03	87.950	88.300	87.550	87.650	75.609	158
2023-05-02	91.100	91.100	86.900	87.100	75.134	2,439
2023-04-28	89.500	89.800	89.500	89.600	77.291	226
2023-04-27	89.150	90.300	88.650	88.650	76.472	271
2023-04-26	89.450	89.550	88.650	89.150	76.903	371
2023-04-25	89.000	90.250	88.800	90.250	77.852	106
2023-04-24	89.000	89.450	88.500	89.000	76.773	308
2023-04-21	88.000	88.900	88.000	88.050	75.954	192
2023-04-20	91.250	92.650	88.000	88.400	76.256	2,520
2023-04-19	92.000	92.700	92.000	92.700	79.965	148
2023-04-18	92.050	92.050	91.100	91.300	78.757	227
2023-04-17	92.000	92.000	90.250	91.100	78.585	750
2023-04-14	90.250	90.750	90.250	90.300	77.895	1,036
2023-04-13	90.700	91.000	89.550	89.800	77.464	534
2023-04-12	91.100	91.100	89.950	90.100	77.722	336
2023-04-11	91.550	91.550	90.150	91.050	78.542	592
2023-04-06	90.250	91.350	90.250	91.350	78.801	6
2023-04-05	89.350	90.100	89.300	90.100	77.722	102
2023-04-03	90.700	90.700	89.450	90.400	77.981	277
2023-03-31	88.470	89.430	88.010	89.250	76.989	376
2023-03-30	88.790	89.920	88.260	88.960	76.739	169
2023-03-29	87.580	87.590	86.510	87.590	75.557	116
2023-03-28	86.180	86.900	85.450	86.900	74.962	528
2023-03-27	85.260	85.990	84.220	85.990	74.177	638
2023-03-24	83.260	84.510	83.260	84.510	72.900	1,061
2023-03-23	85.910	85.930	84.120	84.120	72.564	311
2023-03-22	87.890	88.070	87.200	87.330	75.333	1,284

← NewerPage 15 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.