Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	83.420	83.420	82.640	82.900	67.250	156
2021-12-28	82.380	83.080	82.320	83.080	67.396	483
2021-12-27	81.860	82.260	81.860	82.200	66.683	133
2021-12-23	82.520	82.540	81.780	82.540	66.958	940
2021-12-22	80.960	81.820	80.960	81.820	66.374	372
2021-12-21	83.580	83.580	82.440	82.920	66.366	2,148
2021-12-20	81.500	82.760	81.400	81.460	65.197	1,687
2021-12-17	82.580	83.500	82.580	83.480	66.814	471
2021-12-16	81.900	82.300	81.660	81.660	65.357	606
2021-12-15	82.400	82.500	80.940	82.500	66.030	2,139
2021-12-14	81.140	81.480	81.140	81.480	65.213	75
2021-12-13	80.240	81.100	79.640	81.100	64.909	408
2021-12-10	79.540	79.840	79.460	79.760	63.837	1,120
2021-12-09	79.120	79.620	79.120	79.620	63.725	519
2021-12-08	80.880	80.880	80.880	80.880	64.733	40
2021-12-07	81.880	82.060	81.540	81.840	65.502	301
2021-12-06	78.820	81.000	78.820	81.000	64.829	869
2021-12-03	77.840	78.500	77.840	78.280	62.652	35
2021-12-02	77.140	78.160	76.720	78.160	62.556	657
2021-12-01	76.140	78.020	75.700	78.020	62.444	2,736
2021-11-30	75.800	76.740	75.800	76.680	61.372	1,914
2021-11-29	79.160	79.320	78.600	78.780	63.052	1,244
2021-11-26	80.300	80.300	78.120	78.120	62.524	1,489
2021-11-25	80.380	80.380	80.300	80.300	64.269	43
2021-11-24	79.440	81.300	79.120	81.300	65.069	861
2021-11-23	79.640	79.900	79.500	79.740	63.821	135
2021-11-22	80.040	80.820	79.960	80.820	64.685	542
2021-11-19	81.000	81.460	80.200	80.200	64.189	96
2021-11-18	82.400	82.400	81.660	81.660	65.357	100
2021-11-17	82.200	82.540	82.200	82.540	66.062	475
2021-11-16	83.500	84.220	82.940	82.940	66.382	551
2021-11-15	83.720	83.820	82.620	83.260	66.638	1,569
2021-11-12	83.000	83.680	83.000	83.680	66.974	302
2021-11-11	82.380	82.620	82.200	82.620	66.126	162
2021-11-10	80.260	81.820	80.140	81.820	65.486	1,280
2021-11-09	80.040	80.440	80.000	80.360	64.317	376
2021-11-08	81.580	81.860	80.860	80.860	64.717	935
2021-11-05	81.760	81.780	81.600	81.600	65.309	11
2021-11-04	82.420	82.420	81.140	81.220	65.005	307
2021-11-02	81.120	81.160	80.140	81.160	64.957	149
2021-11-01	82.780	82.780	81.100	81.100	64.909	381
2021-10-29	82.620	82.620	82.160	82.160	65.758	72
2021-10-28	82.600	82.600	81.220	81.400	65.149	332
2021-10-27	83.440	83.440	82.160	82.160	65.758	124
2021-10-26	84.000	84.000	82.800	82.800	66.270	462
2021-10-25	82.900	83.860	82.620	83.460	66.798	387
2021-10-22	83.000	83.100	82.780	83.100	66.510	50
2021-10-21	83.980	83.980	82.900	82.900	66.350	272
2021-10-20	82.700	83.060	82.340	82.960	66.398	920

← NewerPage 21 of 21 · 1,249 trading days

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.