Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	93.530	93.970	92.900	92.900	76.359	205
2022-06-17	93.730	94.900	93.550	94.270	77.485	1,009
2022-06-16	94.000	94.370	92.260	92.700	76.195	379
2022-06-15	95.700	95.700	94.560	94.560	77.724	741
2022-06-14	94.850	95.590	93.770	94.940	78.036	1,668
2022-06-13	96.680	96.680	95.000	95.090	78.159	772
2022-06-10	96.210	96.770	95.740	96.770	79.540	27
2022-06-09	96.350	97.130	96.350	96.940	79.680	277
2022-06-08	99.700	99.700	97.290	97.730	80.329	346
2022-06-07	99.700	99.750	98.230	98.650	81.085	3,909
2022-06-06	99.590	99.620	98.700	99.620	81.883	1,470
2022-06-03	98.940	99.460	98.390	98.760	81.176	641
2022-06-02	98.940	98.940	97.220	97.480	80.124	141
2022-06-01	100.26	100.26	98.430	98.820	81.225	376
2022-05-31	99.500	99.940	98.380	98.740	81.159	73
2022-05-30	100.16	100.16	99.520	99.520	81.801	132
2022-05-27	100.00	101.26	100.00	100.20	82.359	485
2022-05-26	101.00	101.90	101.00	101.90	83.757	12
2022-05-25	100.54	100.54	99.400	99.400	81.702	210
2022-05-24	96.110	97.310	95.950	97.310	79.984	222
2022-05-23	96.590	98.580	94.760	98.580	81.028	245
2022-05-20	94.460	95.760	94.460	94.970	78.061	451
2022-05-19	100.04	100.54	96.450	97.500	80.140	4,498
2022-05-18	100.86	101.58	100.14	100.94	82.968	204
2022-05-17	100.62	102.40	100.62	101.30	83.264	77
2022-05-16	100.38	101.72	99.540	101.72	83.609	706
2022-05-13	100.30	100.46	100.06	100.46	82.573	366
2022-05-12	98.000	99.620	98.000	99.390	81.694	2,608
2022-05-11	94.660	97.240	94.250	97.050	79.770	936
2022-05-10	95.080	95.880	93.580	93.830	77.124	2,348
2022-05-09	93.730	93.930	92.650	93.930	77.206	153
2022-05-06	94.930	95.090	93.500	93.500	76.852	452
2022-05-05	94.040	96.160	94.040	95.990	78.899	322
2022-05-04	93.680	93.840	93.680	93.840	77.132	2
2022-05-03	94.250	94.260	93.100	94.260	77.477	565
2022-05-02	95.210	95.700	93.980	93.980	77.247	53
2022-04-29	96.460	97.110	96.360	96.360	79.203	433
2022-04-28	97.230	97.830	95.820	97.430	80.083	2,394
2022-04-27	97.180	97.790	96.860	97.430	80.083	481
2022-04-26	96.090	96.690	95.240	96.590	79.392	244
2022-04-25	95.830	95.830	94.380	94.870	77.978	828
2022-04-22	97.980	97.990	95.920	95.920	78.842	910
2022-04-21	95.000	97.100	93.620	97.100	79.811	722
2022-04-20	94.360	95.060	94.360	95.060	78.135	21
2022-04-19	93.890	94.030	93.000	93.930	77.206	386
2022-04-14	92.940	94.450	92.340	94.180	77.411	1,496
2022-04-13	93.890	93.890	92.770	92.770	76.252	360
2022-04-12	93.040	93.530	92.010	92.840	76.310	321
2022-04-11	92.520	92.640	91.360	92.640	76.146	212
2022-04-08	92.000	92.720	91.510	92.720	76.211	1,047
2022-04-07	91.000	91.340	89.560	91.000	74.798	1,814
2022-04-06	87.890	89.180	87.890	89.180	73.302	50
2022-04-05	86.880	88.670	86.880	88.670	72.882	592
2022-04-04	87.650	88.480	87.000	87.050	71.551	645
2022-04-01	86.200	86.240	85.420	86.080	70.754	734
2022-03-30	84.160	84.380	83.440	83.440	68.584	201
2022-03-29	84.580	84.580	82.460	83.520	68.649	520
2022-03-28	85.900	85.900	83.440	83.440	68.584	315
2022-03-25	84.400	84.400	83.540	84.220	69.225	108
2022-03-24	83.500	83.920	83.500	83.920	68.978	220

← NewerPage 19 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.