Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	94.860	95.050	94.820	95.050	80.950	134
2022-12-21	94.790	94.790	94.470	94.470	80.456	21
2022-12-20	95.460	95.460	94.840	94.840	79.810	38
2022-12-19	96.700	96.700	93.890	94.840	79.810	706
2022-12-16	93.190	95.250	93.190	94.440	79.474	223
2022-12-15	95.010	95.280	94.390	94.390	79.432	113
2022-12-14	96.100	96.650	96.100	96.530	81.233	206
2022-12-13	96.900	97.000	96.550	96.720	81.393	405
2022-12-12	97.330	97.330	96.800	96.820	81.477	31
2022-12-09	97.180	97.720	97.180	97.210	81.805	1,645
2022-12-08	97.270	97.270	96.000	96.420	81.140	115
2022-12-07	97.250	97.250	96.780	96.780	81.443	25
2022-12-06	98.200	98.200	98.040	98.040	82.503	182
2022-12-05	99.110	99.110	97.200	99.000	83.311	312
2022-12-02	98.750	98.850	98.490	98.490	82.882	242
2022-12-01	94.710	96.390	94.710	96.390	81.115	273
2022-11-30	93.170	94.950	92.690	94.140	79.221	230
2022-11-28	93.500	94.380	93.230	94.300	79.356	166
2022-11-25	94.750	94.770	94.530	94.530	79.550	760
2022-11-24	93.870	95.390	93.130	94.350	79.398	470
2022-11-23	94.630	94.960	94.630	94.960	79.911	200
2022-11-22	95.110	95.110	94.170	94.540	79.558	238
2022-11-21	94.620	94.620	93.310	94.460	79.491	154
2022-11-18	92.420	92.900	92.070	92.900	78.178	453
2022-11-16	90.310	91.350	90.310	91.350	76.874	47
2022-11-15	90.570	91.860	90.570	91.410	76.924	62
2022-11-11	91.910	91.910	90.300	90.300	75.990	239
2022-11-10	90.240	92.000	90.240	91.600	77.084	106
2022-11-09	91.290	92.270	89.810	92.160	77.555	656
2022-11-08	91.220	92.000	90.500	91.100	76.663	378
2022-11-07	90.600	90.600	90.600	90.600	76.242	2
2022-11-04	90.220	90.940	90.090	90.350	76.032	177
2022-11-03	92.010	92.330	90.500	91.150	76.705	572
2022-11-02	92.460	93.000	91.780	91.780	77.235	110
2022-11-01	92.730	92.820	92.500	92.820	78.111	122
2022-10-31	92.680	93.200	92.010	92.550	77.883	480
2022-10-28	89.700	90.250	88.850	90.250	75.948	475
2022-10-24	87.390	88.420	87.390	88.420	74.408	58
2022-10-21	86.490	87.870	86.490	87.870	73.945	308
2022-10-20	89.500	90.540	87.180	87.180	73.364	811
2022-10-19	87.830	87.830	87.830	87.830	73.911	50
2022-10-18	87.810	88.170	87.650	87.710	73.810	649
2022-10-17	88.500	88.790	87.000	87.000	73.213	1,077
2022-10-14	89.800	90.910	88.810	88.810	74.736	135
2022-10-13	89.100	89.100	87.350	87.770	73.861	344
2022-10-12	88.500	89.790	88.300	89.510	75.325	251
2022-10-11	87.160	88.060	86.580	88.060	74.105	960
2022-10-10	87.920	88.870	87.530	87.530	73.659	908
2022-10-07	88.910	88.910	86.710	86.980	73.196	124
2022-10-05	87.350	88.350	86.670	88.350	74.349	902
2022-10-04	86.210	86.880	85.910	86.310	72.632	245
2022-10-03	85.630	86.340	84.000	86.270	72.599	449
2022-09-30	86.820	86.890	86.820	86.890	73.120	100
2022-09-29	90.120	90.480	89.500	90.140	75.855	387
2022-09-28	90.860	91.030	90.000	90.400	76.074	94
2022-09-27	93.000	93.080	91.090	91.090	76.655	133
2022-09-26	93.990	95.140	93.990	94.770	78.802	28
2022-09-23	97.410	98.870	95.660	95.660	79.542	224
2022-09-22	97.040	97.630	96.450	97.630	81.180	1,230
2022-09-21	97.630	98.080	97.210	98.080	81.554	223

← NewerPage 17 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.