Philip Morris International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	116.30	116.64	96.500	96.500	87.890	3,267
2024-08-09	116.25	116.49	96.500	96.500	87.890	2,331
2024-08-08	115.23	116.77	96.500	96.500	87.890	2,892
2024-08-07	114.45	116.41	96.500	96.500	87.890	2,954
2024-08-06	113.56	115.37	96.500	96.500	87.890	2,492
2024-08-05	115.28	117.83	96.500	96.500	87.890	16,932
2024-08-02	118.00	119.01	96.500	96.500	87.890	6,333
2024-08-01	115.01	117.50	96.500	96.500	87.890	3,000
2024-07-31	114.85	116.18	96.500	96.500	87.890	3,700
2024-07-30	114.19	114.65	96.500	96.500	87.890	2,062
2024-07-29	113.32	114.28	96.500	96.500	87.890	3,374
2024-07-26	113.33	113.40	96.500	96.500	87.890	1,735
2024-07-25	111.82	113.71	96.500	96.500	87.890	6,554
2024-07-24	110.00	110.91	96.500	96.500	87.890	1,851
2024-07-23	106.96	111.16	96.500	96.500	87.890	2,591
2024-07-22	107.63	107.63	96.500	96.500	87.890	2,037
2024-07-19	108.46	108.60	96.500	96.500	87.890	3,260
2024-07-18	107.26	109.22	96.500	96.500	87.890	2,026
2024-07-17	106.39	108.47	96.500	96.500	87.890	8,207
2024-07-16	105.43	106.08	96.500	96.500	87.890	3,494
2024-07-15	106.00	106.08	96.500	96.500	87.890	2,070
2024-07-12	105.00	106.62	96.500	96.500	87.890	3,624
2024-07-11	102.76	104.73	96.500	96.500	87.890	12,884
2024-07-10	101.78	102.77	96.500	96.500	87.890	5,102
2024-07-09	102.70	102.88	96.500	96.500	87.890	7,331
2024-07-08	101.95	102.90	96.500	96.500	87.890	1,133
2024-07-05	101.50	101.99	96.500	96.500	87.890	2,539
2024-07-03	101.80	101.96	96.500	96.500	87.890	4,242
2024-07-02	101.40	101.94	96.500	96.500	87.890	4,184
2024-07-01	101.98	103.29	96.500	96.500	87.890	2,698
2024-06-28	101.58	101.58	96.500	96.500	87.890	3,403
2024-06-27	102.20	102.34	96.500	96.500	87.890	2,783
2024-06-26	101.47	102.18	96.500	96.500	87.890	949
2024-06-25	102.00	102.02	96.500	96.500	87.890	1,683
2024-06-24	100.37	101.25	96.500	96.500	87.890	1,477
2024-06-21	100.12	100.42	96.500	96.500	87.890	7,307
2024-06-20	101.41	101.70	96.500	96.500	86.706	2,506
2024-06-18	99.300	101.69	96.500	96.500	86.706	8,458
2024-06-17	102.19	102.19	96.500	96.500	86.706	2,290
2024-06-14	101.89	102.33	96.500	96.500	86.706	5,551
2024-06-13	102.60	102.67	96.500	96.500	86.706	4,387
2024-06-12	104.22	104.33	96.500	96.500	86.706	5,612
2024-06-11	103.45	103.91	96.500	96.500	86.706	31,640
2024-06-10	103.10	103.74	96.500	96.500	86.706	2,571
2024-06-07	103.99	104.40	96.500	96.500	86.706	2,639
2024-06-06	104.00	104.90	96.500	96.500	86.706	1,399
2024-06-05	103.77	104.03	96.500	96.500	86.706	1,975
2024-06-04	103.06	104.10	96.500	96.500	86.706	4,926
2024-06-03	101.57	102.45	96.500	96.500	86.706	3,283
2024-05-31	99.280	100.54	96.500	96.500	86.706	6,101
2024-05-30	99.690	99.840	96.500	96.500	86.706	8,882
2024-05-29	99.750	99.968	96.500	96.500	86.706	2,349
2024-05-28	100.00	100.10	96.500	96.500	86.706	1,040
2024-05-24	100.24	100.56	96.500	96.500	86.706	1,004
2024-05-23	100.47	100.61	96.500	96.500	86.706	2,259
2024-05-22	99.495	101.16	96.500	96.500	86.706	1,692
2024-05-21	99.900	100.54	96.500	96.500	86.706	2,154
2024-05-20	99.760	100.46	96.500	96.500	86.706	1,884
2024-05-17	100.61	100.94	96.500	96.500	86.706	1,237
2024-05-16	100.75	101.41	96.500	96.500	86.706	1,705

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	1.6000 USD
2026-06-24	1.4700 USD
2026-03-18	1.4700 USD
2025-12-23	1.4700 USD
2025-10-03	1.4700 USD
2025-06-27	1.3500 USD
2025-03-20	1.3500 USD
2024-12-24	1.3500 USD
2024-09-26	1.3500 USD
2024-06-21	1.3000 USD
2024-03-20	1.3000 USD
2023-12-20	1.3000 USD
2023-09-26	1.3000 USD
2023-06-22	1.2700 USD
2023-03-22	1.2700 USD
2022-12-21	1.2700 USD
2022-09-27	1.2700 USD
2022-06-30	1.2500 USD
2022-03-23	1.2500 USD
2021-12-22	1.2500 USD
2021-09-28	1.2500 USD
2021-06-24	1.2000 USD
2021-03-19	1.2000 USD
2020-12-22	1.2000 USD
2020-09-23	1.2000 USD
2020-06-19	1.1700 USD
2020-03-20	1.1700 USD
2019-12-18	1.1700 USD
2019-09-24	1.1700 USD
2019-06-20	1.1400 USD
2019-03-25	1.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.