Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	99.340	100.13	99.050	100.05	90.934	3,560,100
2024-05-24	100.24	100.79	99.590	99.930	90.825	4,053,900
2024-05-23	100.61	100.61	99.210	99.650	90.571	4,573,200
2024-05-22	99.530	101.18	99.210	101.07	91.861	4,407,600
2024-05-21	99.900	100.81	99.340	100.23	91.098	6,199,600
2024-05-20	99.870	100.47	99.420	99.590	90.516	5,340,100
2024-05-17	100.94	100.94	99.800	99.830	90.734	5,307,800
2024-05-16	100.71	101.46	100.52	100.66	91.489	4,417,400
2024-05-15	100.00	100.64	99.840	100.57	91.407	3,230,600
2024-05-14	99.500	100.14	99.410	99.840	90.743	3,292,700
2024-05-13	99.980	100.23	99.030	99.290	90.244	3,853,700
2024-05-10	99.600	99.990	99.340	99.660	90.580	4,149,300
2024-05-09	98.430	99.480	98.190	99.460	90.398	3,840,400
2024-05-08	97.550	98.510	97.180	98.250	89.298	5,784,300
2024-05-07	98.000	98.410	97.360	97.530	88.644	3,960,300
2024-05-06	97.760	97.900	96.650	97.450	88.571	4,517,500
2024-05-03	97.470	98.030	96.330	97.400	88.526	5,611,900
2024-05-02	96.380	97.990	95.880	97.310	88.444	5,607,800
2024-05-01	94.640	97.230	94.630	96.050	87.299	6,462,500
2024-04-30	95.620	95.860	94.420	94.940	86.290	6,589,200
2024-04-29	95.050	95.740	95.030	95.600	86.890	3,510,700
2024-04-26	95.800	96.620	94.940	95.020	86.363	5,391,000
2024-04-25	99.500	99.900	95.950	96.090	87.335	7,417,700
2024-04-24	96.800	99.100	95.640	99.020	89.998	13,572,400
2024-04-23	94.390	97.710	93.840	97.660	88.762	13,105,500
2024-04-22	93.510	94.280	92.940	94.060	85.490	8,656,300
2024-04-19	91.540	94.030	91.380	93.770	85.227	8,710,200
2024-04-18	90.790	91.230	90.650	91.200	82.891	4,041,700
2024-04-17	89.890	90.630	89.300	90.580	82.327	4,767,000
2024-04-16	88.600	89.650	88.430	89.500	81.346	4,617,600
2024-04-15	89.270	89.600	87.820	88.600	80.528	7,773,900
2024-04-12	89.120	89.540	88.660	88.850	80.755	5,517,300
2024-04-11	89.900	89.910	88.870	89.430	81.282	5,932,000
2024-04-10	89.730	90.030	88.660	89.720	81.546	9,601,600
2024-04-09	90.500	91.220	90.410	91.070	82.773	5,068,200
2024-04-08	89.830	90.420	89.580	90.320	82.091	5,302,100
2024-04-05	90.040	90.210	88.960	89.480	81.327	5,119,700
2024-04-04	91.590	91.590	90.010	90.100	81.891	5,469,000
2024-04-03	91.840	92.050	90.940	91.000	82.709	4,823,900
2024-04-02	91.430	92.290	91.400	91.820	83.454	4,861,400
2024-04-01	91.400	92.450	91.230	91.440	83.109	6,476,700
2024-03-28	92.530	92.700	91.550	91.620	83.272	5,311,900
2024-03-27	90.790	92.280	90.690	92.230	83.827	8,796,800
2024-03-26	91.350	91.460	90.300	90.380	82.145	7,869,800
2024-03-25	90.840	91.510	90.800	91.150	82.845	8,673,200
2024-03-22	92.460	92.520	90.830	90.880	82.600	6,126,800
2024-03-21	93.700	94.420	92.160	92.200	83.800	8,398,200
2024-03-20	93.440	93.950	93.020	93.640	85.108	6,341,800
2024-03-19	95.630	95.920	94.920	94.980	85.145	6,069,200
2024-03-18	94.100	95.650	93.680	95.330	85.458	6,144,600
2024-03-15	92.770	94.870	92.550	94.270	84.508	16,373,200
2024-03-14	94.860	95.000	93.060	93.950	84.221	6,604,200
2024-03-13	95.000	95.870	94.920	95.320	85.450	5,269,600
2024-03-12	94.720	95.340	93.810	94.670	84.867	4,899,800
2024-03-11	92.910	94.460	92.840	94.410	84.634	4,291,400
2024-03-08	91.500	92.930	91.250	92.680	83.083	3,549,600
2024-03-07	91.180	91.650	91.100	91.510	82.034	2,839,500
2024-03-06	91.230	91.720	90.760	91.090	81.658	5,166,300
2024-03-05	90.030	90.900	89.920	90.570	81.191	4,067,700
2024-03-04	89.490	90.770	89.170	90.310	80.958	4,670,600

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.