Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	95.500	96.590	95.400	96.590	80.316	474
2022-09-19	95.490	95.490	94.410	94.410	78.503	126
2022-09-16	93.320	94.400	93.320	94.400	78.495	10
2022-09-15	94.980	94.980	93.220	93.860	78.046	419
2022-09-14	93.680	95.370	93.610	93.610	77.838	582
2022-09-13	96.800	96.880	95.360	95.450	79.368	67
2022-09-09	94.180	96.150	94.180	96.150	79.950	162
2022-09-08	94.500	94.500	94.500	94.500	78.578	50
2022-09-07	94.540	95.080	94.540	95.080	79.060	44
2022-09-06	95.800	95.800	95.620	95.620	79.509	1
2022-09-05	97.000	98.000	96.710	98.000	81.488	29
2022-09-02	96.400	96.450	96.210	96.210	80.000	1,100
2022-09-01	95.950	97.680	94.740	97.680	81.222	429
2022-08-29	98.480	98.480	95.620	96.360	80.124	31
2022-08-26	99.040	99.040	97.530	97.540	81.105	409
2022-08-25	98.690	99.200	97.200	97.960	81.455	1,684
2022-08-23	99.810	99.810	97.790	97.790	81.313	17
2022-08-22	99.500	99.500	99.260	99.260	82.536	54
2022-08-19	98.460	99.630	98.460	99.520	82.752	205
2022-08-18	99.180	100.16	98.990	99.310	82.577	795
2022-08-17	99.920	100.12	99.870	99.870	83.043	202
2022-08-16	98.800	100.48	98.800	99.990	83.143	761
2022-08-15	97.640	98.800	97.070	98.350	81.779	219
2022-08-12	96.430	96.700	96.430	96.700	80.407	3
2022-08-11	94.980	96.230	94.590	96.040	79.858	61
2022-08-10	95.000	95.000	94.510	94.520	78.594	102
2022-08-08	96.000	96.200	95.980	95.980	79.808	75
2022-08-05	95.520	96.070	95.040	96.070	79.883	306
2022-08-04	97.990	97.990	96.090	96.130	79.933	80
2022-08-03	97.000	97.820	95.760	97.820	81.338	293
2022-08-02	96.730	96.910	96.170	96.730	80.432	12,651
2022-08-01	95.150	96.000	94.400	95.530	79.434	895
2022-07-29	95.400	95.820	95.080	95.080	79.060	202
2022-07-28	95.780	95.780	95.040	95.040	79.027	118
2022-07-27	95.840	95.840	94.770	94.770	78.802	30
2022-07-26	94.190	94.550	94.190	94.550	78.619	74
2022-07-22	92.380	93.310	92.380	93.310	77.588	59
2022-07-21	88.440	93.070	88.000	92.740	77.114	853
2022-07-20	89.650	89.950	89.350	89.350	74.295	1,361
2022-07-19	88.960	88.960	88.500	88.500	73.589	742
2022-07-18	89.600	90.510	88.700	89.110	74.096	1,167
2022-07-15	89.430	90.260	89.420	89.600	74.503	327
2022-07-14	90.170	90.420	88.670	88.670	73.730	4,408
2022-07-13	93.120	94.160	90.590	90.590	75.326	471
2022-07-12	93.340	93.840	92.610	93.840	78.029	441
2022-07-11	92.360	93.570	92.360	92.820	77.181	2,415
2022-07-08	94.080	94.080	92.880	92.960	77.297	257
2022-07-07	93.670	93.670	92.160	93.000	77.330	1,029
2022-07-06	95.890	96.100	95.270	95.310	79.251	176
2022-07-05	95.230	96.450	94.960	94.970	78.968	557
2022-07-04	95.130	95.220	94.280	94.900	78.910	322
2022-07-01	94.080	95.050	93.210	94.570	78.636	344
2022-06-30	95.350	95.540	93.530	93.530	77.771	1,219
2022-06-29	97.590	98.440	96.520	96.590	79.392	632
2022-06-28	97.550	98.390	97.100	97.690	80.296	356
2022-06-27	96.300	98.160	96.290	97.000	79.729	1,931
2022-06-24	97.510	97.510	96.140	96.880	79.631	270
2022-06-23	94.520	95.990	94.520	95.000	78.085	53,994
2022-06-22	93.270	94.430	92.810	93.670	76.992	1,069
2022-06-21	93.680	93.690	92.800	93.420	76.787	289

← NewerPage 18 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.