Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	83.500	83.920	83.500	83.920	68.978	220
2022-03-23	84.300	84.500	83.120	83.120	68.321	666
2022-03-22	85.180	85.500	84.500	85.080	69.019	1,199
2022-03-21	85.800	86.020	85.260	85.420	69.295	3,542
2022-03-18	84.960	85.520	84.880	85.160	69.084	230
2022-03-17	85.560	85.560	84.320	84.320	68.402	265
2022-03-16	85.640	85.680	84.860	85.660	69.489	2,227
2022-03-15	82.060	84.120	81.640	84.120	68.240	465
2022-03-14	83.500	83.520	80.880	81.980	66.504	1,443
2022-03-11	84.020	84.300	83.500	83.500	67.737	72
2022-03-10	85.460	85.460	83.200	83.580	67.802	1,981
2022-03-09	86.460	86.860	84.540	85.060	69.003	875
2022-03-08	85.040	86.940	85.040	86.940	70.528	1,453
2022-03-07	88.540	90.200	85.980	86.020	69.781	2,177
2022-03-04	91.380	92.500	91.160	91.160	73.951	125
2022-03-03	92.600	94.120	92.280	92.280	74.860	2,988
2022-03-02	92.380	92.400	91.480	92.300	74.876	23
2022-03-01	91.020	91.020	90.180	90.940	73.773	423
2022-02-28	94.240	94.240	90.700	90.700	73.578	702
2022-02-25	91.840	93.640	91.680	93.540	75.882	499
2022-02-24	94.220	95.600	90.000	92.000	74.633	2,312
2022-02-23	95.840	96.920	95.760	95.960	77.845	839
2022-02-22	96.500	98.360	96.000	96.260	78.088	3,506
2022-02-21	97.800	97.900	96.940	96.940	78.640	485
2022-02-18	99.040	99.100	97.940	99.100	80.392	573
2022-02-17	97.780	98.400	97.340	98.240	79.695	120
2022-02-16	96.240	97.800	95.940	97.740	79.289	138
2022-02-15	97.580	97.580	96.080	96.820	78.543	2,516
2022-02-14	94.000	95.840	94.000	95.840	77.748	435
2022-02-11	91.500	91.500	91.220	91.220	74.000	72
2022-02-10	91.580	91.920	90.820	91.920	74.568	1,126
2022-02-09	91.560	91.560	91.000	91.140	73.935	84
2022-02-08	90.980	91.000	90.800	90.800	73.659	253
2022-02-07	89.820	90.760	89.720	90.640	73.529	359
2022-02-04	90.000	90.700	90.000	90.700	73.578	188
2022-02-03	91.580	91.920	90.600	90.680	73.562	5,423
2022-02-02	91.500	91.860	90.780	91.740	74.422	2,022
2022-02-01	92.080	92.080	90.920	91.120	73.919	366
2022-01-31	92.220	92.900	91.720	91.720	74.405	288
2022-01-28	92.740	92.740	91.120	92.120	74.730	127
2022-01-27	90.020	92.220	90.020	91.940	74.584	208
2022-01-26	89.820	91.260	89.820	90.520	73.432	500
2022-01-25	89.240	89.880	87.900	89.140	72.312	942
2022-01-24	91.220	91.300	89.020	89.020	72.215	2,639
2022-01-21	89.780	91.000	89.300	91.000	73.821	6,891
2022-01-20	89.420	90.180	89.420	90.180	73.156	159
2022-01-19	89.940	89.940	89.800	89.800	72.848	44
2022-01-18	90.560	90.700	89.840	90.240	73.205	166
2022-01-17	91.100	91.100	89.800	89.800	72.848	927
2022-01-14	88.820	89.760	88.820	89.760	72.815	19
2022-01-13	88.700	88.700	88.300	88.640	71.907	2,292
2022-01-12	88.880	89.440	87.000	88.420	71.728	1,750
2022-01-11	88.680	88.680	88.180	88.260	71.599	43
2022-01-10	87.080	88.040	87.000	87.380	70.885	733
2022-01-07	86.700	87.000	86.640	87.000	70.576	170
2022-01-06	85.500	86.000	84.500	85.460	69.327	235
2022-01-05	86.040	86.040	85.160	85.620	69.457	1,231
2022-01-04	85.640	85.860	85.240	85.560	69.408	2,733
2022-01-03	84.540	84.540	83.520	83.920	68.078	143
2021-12-30	83.700	83.700	83.000	83.240	67.526	503

← NewerPage 20 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.