Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	93.800	94.790	92.490	92.930	82.170	5,729,500
2023-12-01	93.330	94.200	93.000	94.050	83.161	3,197,800
2023-11-30	94.030	94.030	92.760	93.360	82.550	4,319,400
2023-11-29	94.340	94.480	93.430	93.650	82.807	2,627,800
2023-11-28	94.070	94.490	93.550	94.150	83.249	2,456,500
2023-11-27	94.070	94.270	93.540	94.050	83.161	3,478,700
2023-11-24	94.000	94.410	93.900	94.340	83.417	2,080,100
2023-11-22	93.030	93.850	92.560	93.820	82.957	3,508,300
2023-11-21	92.670	93.090	92.240	92.800	82.055	3,211,600
2023-11-20	91.350	92.480	91.150	92.380	81.684	3,466,300
2023-11-17	91.650	92.180	91.040	91.950	81.304	3,059,700
2023-11-16	91.060	92.000	90.320	91.280	80.711	4,579,400
2023-11-15	90.670	91.740	90.310	91.730	81.109	6,297,800
2023-11-14	90.450	91.170	90.110	90.400	79.933	6,202,500
2023-11-13	89.870	90.540	89.430	90.000	79.579	7,640,200
2023-11-10	90.000	90.070	88.680	89.700	79.314	6,008,100
2023-11-09	90.410	90.410	89.600	89.800	79.403	5,264,800
2023-11-08	91.290	91.700	90.190	90.200	79.756	5,185,100
2023-11-07	91.020	91.550	90.610	91.280	80.711	3,085,200
2023-11-06	91.680	91.780	90.780	90.970	80.437	5,216,500
2023-11-03	91.500	92.550	91.360	91.520	80.923	3,929,900
2023-11-02	89.380	91.040	88.780	90.940	80.411	3,600,000
2023-11-01	89.560	89.570	88.540	89.010	78.704	4,170,400
2023-10-31	89.270	89.450	88.520	89.160	78.837	3,487,100
2023-10-30	88.300	89.900	88.210	89.390	79.040	3,821,600
2023-10-27	89.320	89.700	87.230	87.470	77.342	4,321,600
2023-10-26	89.880	90.280	89.370	89.710	79.323	4,297,800
2023-10-25	90.460	91.370	89.930	90.030	79.606	4,021,700
2023-10-24	90.440	91.370	90.380	90.830	80.313	2,915,200
2023-10-23	92.310	92.350	90.540	90.920	80.393	4,059,500
2023-10-20	90.720	93.430	90.720	92.560	81.843	5,591,800
2023-10-19	91.460	92.860	90.210	90.730	80.225	6,693,300
2023-10-18	93.310	94.020	92.770	93.210	82.418	3,842,900
2023-10-17	92.690	93.420	92.260	93.390	82.577	2,716,600
2023-10-16	93.020	93.430	92.210	93.120	82.338	3,682,900
2023-10-13	91.280	92.360	91.020	92.260	81.578	3,119,200
2023-10-12	93.480	93.750	91.200	91.870	81.233	3,660,500
2023-10-11	94.340	94.500	92.690	93.150	82.365	3,604,200
2023-10-10	93.350	95.390	93.230	94.050	83.161	6,983,600
2023-10-09	91.860	92.340	91.280	92.310	81.622	2,457,300
2023-10-06	91.150	92.240	90.510	92.170	81.498	4,987,300
2023-10-05	91.800	92.330	91.230	91.980	81.330	5,452,600
2023-10-04	90.400	91.640	90.280	91.330	80.755	4,151,600
2023-10-03	91.020	91.500	90.090	90.270	79.818	4,129,500
2023-10-02	92.300	92.760	91.090	91.410	80.826	5,299,600
2023-09-29	93.870	93.870	92.240	92.580	81.861	5,330,800
2023-09-28	91.000	93.450	90.900	93.050	82.276	6,932,800
2023-09-27	90.890	91.100	90.070	90.320	79.862	4,793,100
2023-09-26	91.910	91.980	90.950	91.070	80.526	4,184,800
2023-09-25	93.610	94.240	93.360	93.720	81.719	4,092,700
2023-09-22	95.780	95.780	94.280	94.930	82.774	4,903,600
2023-09-21	96.730	97.110	95.410	95.920	83.638	3,591,700
2023-09-20	97.560	98.520	97.040	97.710	85.198	3,765,000
2023-09-19	96.990	97.670	96.650	97.320	84.858	3,723,200
2023-09-18	96.350	97.030	95.760	96.960	84.544	4,557,100
2023-09-15	95.650	96.310	95.250	95.790	83.524	6,932,700
2023-09-14	95.440	96.330	95.270	96.310	83.978	4,214,600
2023-09-13	95.000	95.580	94.650	95.250	83.053	4,688,400
2023-09-12	94.760	94.960	94.050	94.450	82.356	3,071,000
2023-09-11	93.950	94.970	93.860	94.530	82.426	2,482,600

← NewerPage 13 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.