Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	124.28	124.80	122.30	123.08	114.56	2,295
2024-11-18	123.00	123.00	121.80	122.82	114.32	936
2024-11-15	121.40	123.52	120.74	122.70	114.21	529
2024-11-14	117.88	119.78	117.88	119.78	111.49	213
2024-11-13	117.38	118.18	116.56	118.12	109.95	203
2024-11-12	118.38	118.50	117.48	117.48	109.35	865
2024-11-11	117.78	119.46	117.78	117.78	109.63	2,899
2024-11-08	114.22	114.76	113.92	114.52	106.60	398
2024-11-07	117.44	117.44	116.42	116.42	108.36	671
2024-11-06	124.46	124.46	123.10	124.30	115.70	424
2024-11-05	120.70	120.70	120.52	120.52	112.18	80
2024-11-04	120.36	120.36	119.28	119.28	111.03	311
2024-11-01	121.92	121.92	121.12	121.12	112.74	48
2024-10-31	121.62	123.12	121.18	122.54	114.06	968
2024-10-30	121.00	121.64	121.00	121.64	113.22	1,114
2024-10-29	120.98	122.00	120.98	121.98	113.54	287
2024-10-28	120.94	120.94	118.98	120.02	111.71	867
2024-10-25	122.40	123.00	121.48	121.48	113.07	562
2024-10-24	121.66	122.24	121.38	122.20	113.74	411
2024-10-23	122.30	122.48	120.34	121.32	112.92	1,009
2024-10-22	110.88	119.54	110.00	119.42	111.16	917
2024-10-21	110.42	111.66	110.06	110.06	102.44	332
2024-10-18	110.78	111.16	110.34	110.92	103.24	1,330
2024-10-17	111.02	111.54	110.92	111.46	103.75	55
2024-10-16	110.44	110.78	110.44	110.78	103.11	86
2024-10-15	110.80	110.80	110.46	110.46	102.82	59
2024-10-14	109.78	110.46	109.62	109.98	102.37	178
2024-10-11	109.56	109.56	108.30	109.14	101.59	8,485
2024-10-10	109.32	110.98	109.32	110.54	102.89	151
2024-10-09	108.26	109.48	108.26	109.48	101.90	303
2024-10-08	108.04	108.82	107.96	108.28	100.79	704
2024-10-07	108.50	108.90	108.14	108.20	100.71	354
2024-10-04	107.36	107.66	107.36	107.66	100.21	2
2024-10-03	108.18	108.18	107.20	107.20	99.782	31
2024-10-02	108.72	109.10	108.18	108.28	100.79	716
2024-10-01	108.94	109.92	108.94	109.92	102.31	133
2024-09-30	108.26	108.54	107.60	108.28	100.79	1,023
2024-09-27	108.80	108.80	108.10	108.46	100.95	450
2024-09-26	108.20	108.40	107.40	108.30	100.81	261
2024-09-25	107.72	109.70	107.72	109.70	100.99	60
2024-09-24	109.70	109.70	108.60	108.74	100.11	131
2024-09-23	108.88	109.30	108.54	108.94	100.29	364
2024-09-20	107.40	107.78	106.38	107.64	99.096	419
2024-09-19	109.38	109.66	107.42	107.42	98.893	7,418
2024-09-18	110.80	110.90	109.72	109.78	101.07	297
2024-09-17	113.12	113.20	111.54	111.54	102.69	51
2024-09-16	113.40	113.44	112.96	112.96	103.99	419
2024-09-13	113.06	113.44	112.94	113.44	104.44	127
2024-09-12	113.36	113.36	112.22	112.22	103.31	421
2024-09-11	114.50	115.30	113.22	113.22	104.23	454
2024-09-10	116.20	116.20	114.46	114.46	105.37	170
2024-09-09	114.74	115.88	113.16	115.88	106.68	329
2024-09-06	112.28	113.52	112.28	113.52	104.51	389
2024-09-05	114.48	114.60	113.72	113.72	104.69	56
2024-09-04	113.50	115.06	112.78	114.96	105.83	574
2024-09-03	111.92	112.98	111.28	112.98	104.01	284
2024-09-02	112.02	112.38	110.82	111.10	102.28	583
2024-08-30	110.80	111.10	109.48	110.88	102.08	1,519
2024-08-29	110.50	111.14	110.32	110.32	101.56	856
2024-08-28	109.48	110.38	109.48	110.26	101.51	1,386

← NewerPage 9 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.