Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 120.01 | 120.21 | 119.10 | 120.10 | 110.58 | 4,156,300 |
| 2024-08-21 | 119.17 | 120.09 | 118.96 | 120.00 | 110.49 | 4,159,500 |
| 2024-08-20 | 118.46 | 119.10 | 118.09 | 118.98 | 109.55 | 3,837,900 |
| 2024-08-19 | 118.14 | 118.84 | 117.95 | 118.45 | 109.06 | 3,701,400 |
| 2024-08-16 | 118.11 | 118.40 | 117.23 | 118.06 | 108.70 | 3,707,400 |
| 2024-08-15 | 117.19 | 117.95 | 116.61 | 117.89 | 108.54 | 4,422,200 |
| 2024-08-14 | 117.32 | 118.08 | 117.09 | 117.20 | 107.91 | 4,067,900 |
| 2024-08-13 | 116.13 | 118.07 | 115.87 | 117.91 | 108.56 | 5,328,100 |
| 2024-08-12 | 116.10 | 116.77 | 115.72 | 116.09 | 106.89 | 4,860,500 |
| 2024-08-09 | 116.29 | 116.58 | 115.62 | 116.01 | 106.81 | 3,814,600 |
| 2024-08-08 | 115.17 | 116.87 | 114.94 | 116.29 | 107.07 | 3,548,500 |
| 2024-08-07 | 114.40 | 116.43 | 114.20 | 115.74 | 106.56 | 3,644,800 |
| 2024-08-06 | 113.56 | 115.42 | 113.20 | 114.20 | 105.15 | 6,275,500 |
| 2024-08-05 | 116.92 | 117.96 | 113.15 | 113.56 | 104.56 | 10,890,600 |
| 2024-08-02 | 118.09 | 119.06 | 115.16 | 117.82 | 108.48 | 7,405,900 |
| 2024-08-01 | 115.78 | 117.83 | 114.91 | 117.46 | 108.15 | 7,088,700 |
| 2024-07-31 | 114.20 | 116.27 | 113.99 | 115.16 | 106.03 | 5,519,500 |
| 2024-07-30 | 114.09 | 114.83 | 113.62 | 114.70 | 105.61 | 5,122,700 |
| 2024-07-29 | 113.32 | 114.47 | 112.43 | 114.40 | 105.33 | 4,834,900 |
| 2024-07-26 | 113.20 | 113.50 | 112.56 | 113.36 | 104.37 | 5,381,700 |
| 2024-07-25 | 111.83 | 113.68 | 111.41 | 113.20 | 104.23 | 6,976,900 |
| 2024-07-24 | 109.93 | 111.69 | 109.37 | 111.44 | 102.60 | 7,366,100 |
| 2024-07-23 | 109.25 | 111.36 | 108.00 | 109.56 | 100.87 | 7,560,300 |
| 2024-07-22 | 107.63 | 107.72 | 106.76 | 107.22 | 98.719 | 5,601,100 |
| 2024-07-19 | 108.19 | 108.58 | 106.97 | 107.12 | 98.627 | 4,819,200 |
| 2024-07-18 | 107.26 | 109.18 | 107.18 | 107.46 | 98.940 | 4,510,500 |
| 2024-07-17 | 106.35 | 108.81 | 106.35 | 108.31 | 99.723 | 5,411,000 |
| 2024-07-16 | 105.23 | 106.14 | 104.84 | 106.10 | 97.688 | 2,731,400 |
| 2024-07-15 | 106.00 | 106.13 | 104.92 | 105.07 | 96.740 | 3,606,900 |
| 2024-07-12 | 105.18 | 106.63 | 105.00 | 105.95 | 97.550 | 3,541,800 |
| 2024-07-11 | 102.76 | 105.00 | 102.75 | 105.00 | 96.675 | 3,949,500 |
| 2024-07-10 | 101.76 | 102.92 | 101.68 | 102.76 | 94.613 | 3,089,500 |
| 2024-07-09 | 102.72 | 102.90 | 101.62 | 101.67 | 93.609 | 4,460,000 |
| 2024-07-08 | 102.07 | 102.95 | 101.85 | 102.59 | 94.456 | 6,081,300 |
| 2024-07-05 | 101.15 | 102.35 | 100.80 | 102.12 | 94.024 | 3,569,100 |
| 2024-07-03 | 101.78 | 101.93 | 101.11 | 101.42 | 93.379 | 1,647,800 |
| 2024-07-02 | 101.29 | 101.94 | 101.11 | 101.64 | 93.582 | 3,893,000 |
| 2024-07-01 | 101.98 | 103.29 | 101.18 | 101.25 | 93.223 | 2,906,300 |
| 2024-06-28 | 101.53 | 101.76 | 100.92 | 101.33 | 93.296 | 7,299,400 |
| 2024-06-27 | 102.20 | 102.29 | 101.09 | 101.57 | 93.517 | 4,145,700 |
| 2024-06-26 | 101.47 | 102.26 | 101.45 | 101.96 | 93.876 | 4,321,700 |
| 2024-06-25 | 102.00 | 102.16 | 101.35 | 102.04 | 93.950 | 6,319,400 |
| 2024-06-24 | 100.19 | 102.06 | 99.860 | 101.87 | 93.793 | 6,487,100 |
| 2024-06-21 | 99.890 | 100.50 | 98.930 | 99.920 | 91.998 | 10,027,700 |
| 2024-06-20 | 101.46 | 101.74 | 100.60 | 101.20 | 91.980 | 4,646,100 |
| 2024-06-18 | 99.330 | 101.87 | 99.310 | 101.24 | 92.016 | 5,990,900 |
| 2024-06-17 | 101.68 | 102.20 | 101.23 | 102.05 | 92.752 | 4,838,100 |
| 2024-06-14 | 101.95 | 102.33 | 101.51 | 102.20 | 92.888 | 5,643,600 |
| 2024-06-13 | 102.67 | 102.67 | 101.58 | 101.98 | 92.688 | 4,264,400 |
| 2024-06-12 | 104.25 | 104.31 | 102.24 | 102.65 | 93.297 | 4,083,600 |
| 2024-06-11 | 103.48 | 103.96 | 102.58 | 103.82 | 94.361 | 3,751,300 |
| 2024-06-10 | 103.55 | 103.88 | 102.60 | 103.68 | 94.234 | 3,819,100 |
| 2024-06-07 | 103.92 | 104.35 | 103.56 | 103.61 | 94.170 | 2,506,900 |
| 2024-06-06 | 104.00 | 104.90 | 103.53 | 104.24 | 94.743 | 4,847,600 |
| 2024-06-05 | 103.95 | 104.24 | 102.98 | 104.07 | 94.588 | 5,266,700 |
| 2024-06-04 | 102.91 | 104.11 | 102.56 | 103.79 | 94.334 | 5,080,900 |
| 2024-06-03 | 101.24 | 103.18 | 100.62 | 102.96 | 93.579 | 6,332,700 |
| 2024-05-31 | 99.280 | 101.52 | 99.280 | 101.38 | 92.143 | 7,528,800 |
| 2024-05-30 | 99.690 | 99.800 | 98.960 | 99.410 | 90.353 | 3,875,400 |
| 2024-05-29 | 99.850 | 99.990 | 99.210 | 99.600 | 90.525 | 4,465,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 1.6000 USD |
| 2026-06-25 | 1.4700 USD |
| 2026-03-19 | 1.4700 USD |
| 2025-12-26 | 1.4700 USD |
| 2025-10-03 | 1.4700 USD |
| 2025-06-27 | 1.3500 USD |
| 2025-03-20 | 1.3500 USD |
| 2024-12-26 | 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.