Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	91.010	92.860	88.750	88.750	75.585	362
2023-03-20	90.540	90.540	88.800	89.420	76.155	194
2023-03-17	90.390	90.760	88.440	88.440	75.321	475
2023-03-16	90.620	91.000	89.160	89.310	76.062	955
2023-03-15	91.220	91.270	90.440	90.440	77.024	158
2023-03-14	91.520	91.840	90.200	90.730	77.271	252
2023-03-13	92.570	93.420	91.300	91.300	77.756	1,680
2023-03-10	93.500	93.500	93.170	93.170	79.349	8
2023-03-09	94.680	94.740	94.300	94.300	80.311	97
2023-03-08	94.390	94.680	93.900	94.280	80.294	165
2023-03-07	93.670	94.040	93.330	93.460	79.596	255
2023-03-06	92.340	93.390	92.070	93.390	79.536	317
2023-03-03	93.320	93.480	92.140	93.300	79.460	415
2023-03-02	92.700	92.700	91.730	92.650	78.906	285
2023-03-01	93.070	95.000	91.250	91.430	77.867	22,578
2023-02-28	93.000	93.000	91.700	91.850	78.225	396
2023-02-27	93.600	93.960	92.810	92.810	79.042	313
2023-02-24	93.240	93.560	93.240	93.560	79.681	1
2023-02-23	94.680	94.680	93.700	93.720	79.817	321
2023-02-22	92.710	94.830	92.710	94.830	80.763	131
2023-02-21	93.640	95.030	93.640	94.130	80.167	800
2023-02-20	94.790	95.380	94.790	95.380	81.231	33
2023-02-17	94.460	94.460	94.460	94.460	80.448	10
2023-02-16	95.660	95.660	93.830	93.830	79.911	50
2023-02-15	95.990	95.990	94.370	94.540	80.516	320
2023-02-14	94.290	96.420	94.290	95.770	81.563	69
2023-02-13	96.700	96.700	95.260	96.590	82.262	580
2023-02-10	95.110	95.200	94.870	95.200	81.078	451
2023-02-09	94.000	95.530	94.000	94.720	80.669	634
2023-02-08	95.600	95.600	93.970	94.750	80.695	580
2023-02-07	94.750	94.750	94.660	94.660	80.618	1
2023-02-06	95.370	95.470	94.350	95.110	81.001	364
2023-02-02	96.890	96.890	95.290	95.570	81.393	1,026
2023-02-01	96.380	96.380	95.050	95.720	81.521	101
2023-01-31	95.970	95.970	95.270	95.270	81.137	110
2023-01-30	94.070	95.790	94.070	95.790	81.580	89
2023-01-27	95.900	96.000	95.360	95.480	81.316	126
2023-01-26	92.480	95.630	92.430	95.590	81.410	142
2023-01-25	94.300	94.550	94.300	94.300	80.311	134
2023-01-24	93.000	93.070	92.670	92.670	78.923	136
2023-01-23	94.150	94.150	93.500	93.710	79.809	223
2023-01-20	93.500	94.000	93.500	93.550	79.673	183
2023-01-19	92.760	94.180	92.760	94.180	80.209	13
2023-01-18	93.200	94.240	92.190	92.190	78.514	198
2023-01-17	94.000	94.000	93.210	93.710	79.809	234
2023-01-16	96.000	96.000	93.200	93.730	79.826	67
2023-01-13	93.500	94.000	93.500	93.720	79.817	236
2023-01-12	95.000	95.770	93.570	93.760	79.851	302
2023-01-11	95.800	95.880	94.030	94.170	80.201	139
2023-01-10	95.970	96.190	95.040	95.040	80.942	150
2023-01-09	97.990	97.990	96.350	96.350	82.057	402
2023-01-06	95.890	97.420	95.890	97.420	82.969	242
2023-01-05	95.970	96.200	94.430	94.970	80.882	731
2023-01-04	93.590	95.710	93.590	95.710	81.512	207
2023-01-02	95.210	95.500	94.730	94.730	80.678	572
2022-12-30	96.840	96.840	93.710	93.710	79.809	21
2022-12-29	95.000	95.000	94.720	94.720	80.669	305
2022-12-28	95.960	96.950	95.960	96.000	81.759	580
2022-12-27	93.790	96.960	93.790	96.110	81.853	132
2022-12-23	95.400	95.400	95.230	95.230	81.103	22

← NewerPage 16 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.