Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	89.830	89.860	88.860	89.830	80.528	5,093,300
2024-02-29	90.650	90.780	89.860	89.960	80.645	5,735,600
2024-02-28	90.180	90.610	89.740	90.420	81.057	3,431,700
2024-02-27	90.420	90.690	89.900	90.180	80.842	4,503,900
2024-02-26	91.480	91.520	90.050	90.420	81.057	3,941,500
2024-02-23	91.230	91.960	91.040	91.560	82.079	3,981,300
2024-02-22	90.180	91.220	89.960	91.190	81.747	4,161,700
2024-02-21	89.650	90.690	89.250	90.570	81.191	4,171,900
2024-02-20	89.610	89.960	89.130	89.640	80.358	4,448,000
2024-02-16	88.880	90.040	88.710	89.650	80.367	4,382,500
2024-02-15	89.440	89.500	88.820	88.980	79.766	8,765,600
2024-02-14	89.170	89.530	88.780	89.220	79.981	5,534,900
2024-02-13	89.580	90.170	88.420	89.190	79.954	5,935,300
2024-02-12	89.120	90.170	89.020	90.000	80.680	4,022,300
2024-02-09	89.000	89.430	88.550	89.120	79.892	4,966,300
2024-02-08	89.000	90.560	88.300	89.010	79.793	9,260,300
2024-02-07	91.950	92.130	91.230	91.440	81.971	4,694,300
2024-02-06	91.630	91.860	91.050	91.660	82.169	5,160,100
2024-02-05	92.750	92.750	91.540	91.630	82.142	4,672,000
2024-02-02	92.750	93.300	91.990	92.990	83.361	5,036,000
2024-02-01	91.230	93.290	90.950	93.290	83.630	5,169,300
2024-01-31	91.860	91.890	90.790	90.850	81.442	7,323,000
2024-01-30	91.340	91.930	90.480	91.760	82.258	6,120,500
2024-01-29	91.210	91.800	90.970	91.700	82.204	6,509,100
2024-01-26	91.750	92.110	90.840	90.850	81.442	5,935,800
2024-01-25	91.450	91.790	90.850	91.210	81.765	7,212,600
2024-01-24	92.030	92.070	90.850	90.880	81.469	5,562,100
2024-01-23	90.950	91.990	90.520	91.800	82.294	4,429,300
2024-01-22	92.050	93.040	91.830	92.430	82.859	5,201,900
2024-01-19	93.480	93.570	91.760	92.320	82.760	5,893,400
2024-01-18	93.100	93.480	92.200	93.190	83.540	3,640,800
2024-01-17	94.060	94.530	93.370	93.710	84.006	2,753,400
2024-01-16	95.160	95.160	94.160	94.510	84.723	3,304,500
2024-01-12	95.970	96.410	95.110	95.270	85.405	3,593,200
2024-01-11	94.320	95.250	93.850	95.150	85.297	4,467,600
2024-01-10	95.690	96.380	93.510	94.470	84.688	4,837,400
2024-01-09	95.620	95.680	94.780	95.590	85.692	4,523,500
2024-01-08	95.890	96.760	95.860	96.290	86.319	3,828,300
2024-01-05	95.400	96.030	94.620	95.300	85.432	3,251,800
2024-01-04	95.780	96.820	95.560	95.660	85.754	5,179,400
2024-01-03	95.440	95.680	94.740	95.420	85.539	4,145,200
2024-01-02	93.820	95.880	93.660	95.560	85.665	5,038,500
2023-12-29	94.080	94.320	93.730	94.080	84.338	3,709,200
2023-12-28	93.550	94.380	93.450	94.080	84.338	3,425,800
2023-12-27	93.190	93.940	93.190	93.780	84.069	3,717,200
2023-12-26	92.750	93.660	92.600	93.250	83.594	2,608,400
2023-12-22	92.990	93.800	92.690	92.940	83.316	2,578,700
2023-12-21	92.280	93.110	92.120	92.830	83.217	3,617,600
2023-12-20	93.730	94.070	91.960	91.990	82.464	4,461,900
2023-12-19	95.200	95.750	94.890	95.270	84.239	3,897,900
2023-12-18	94.920	95.580	94.130	94.880	83.894	4,606,400
2023-12-15	94.590	95.300	94.400	94.460	83.523	17,596,500
2023-12-14	94.950	96.580	94.670	94.670	83.709	8,806,900
2023-12-13	92.880	94.420	91.730	94.400	83.470	11,393,000
2023-12-12	92.810	93.020	92.160	92.880	82.126	4,038,200
2023-12-11	91.880	93.310	91.880	92.990	82.223	4,270,100
2023-12-08	91.330	91.470	90.670	91.310	80.738	3,877,500
2023-12-07	91.370	91.470	90.690	91.120	80.570	5,511,700
2023-12-06	90.790	91.370	90.150	91.100	80.552	5,719,600
2023-12-05	92.520	93.400	91.770	92.540	81.825	3,606,800

← NewerPage 12 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.