Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	93.410	93.750	92.800	93.670	81.676	4,130,900
2023-09-07	94.180	94.390	93.050	93.280	81.336	3,531,000
2023-09-06	94.150	94.170	93.060	93.550	81.571	4,690,700
2023-09-05	95.450	95.710	94.240	94.510	82.408	4,328,000
2023-09-01	96.740	96.970	95.080	95.680	83.428	2,538,600
2023-08-31	97.000	97.450	96.000	96.060	83.760	3,098,500
2023-08-30	96.650	96.810	96.070	96.760	84.370	2,574,100
2023-08-29	96.030	96.520	95.260	96.250	83.925	2,457,500
2023-08-28	95.400	96.070	95.270	95.880	83.603	2,659,400
2023-08-25	94.690	95.130	94.050	95.070	82.896	2,474,700
2023-08-24	94.070	95.230	93.910	94.080	82.033	2,713,900
2023-08-23	94.400	94.400	93.740	94.320	82.242	2,458,800
2023-08-22	93.940	94.290	93.310	94.030	81.990	2,459,400
2023-08-21	94.360	95.280	94.030	94.330	82.251	3,093,500
2023-08-18	93.270	94.660	93.170	94.360	82.277	2,884,600
2023-08-17	94.220	94.650	92.870	93.400	81.440	3,385,600
2023-08-16	94.430	95.350	93.710	93.990	81.955	3,222,100
2023-08-15	95.470	95.470	94.310	94.630	82.513	2,689,900
2023-08-14	96.170	96.500	95.720	95.850	83.577	2,763,800
2023-08-11	96.530	96.630	95.730	96.160	83.847	2,642,300
2023-08-10	97.500	98.410	96.800	96.840	84.440	2,402,400
2023-08-09	97.040	97.750	97.010	97.120	84.684	1,829,500
2023-08-08	96.810	97.440	96.130	97.150	84.710	2,433,500
2023-08-07	96.570	97.700	96.450	97.210	84.762	2,303,300
2023-08-04	97.270	97.630	96.100	96.210	83.890	2,560,300
2023-08-03	97.740	97.890	97.100	97.420	84.946	2,309,900
2023-08-02	97.870	98.440	97.010	97.940	85.399	2,873,600
2023-08-01	100.00	100.16	98.220	98.250	85.669	3,380,300
2023-07-31	99.580	100.18	99.180	99.720	86.951	4,740,600
2023-07-28	99.000	99.960	98.490	99.860	87.073	3,888,900
2023-07-27	98.500	98.960	98.200	98.580	85.957	4,643,200
2023-07-26	96.990	98.460	96.580	98.230	85.652	3,869,000
2023-07-25	97.240	97.500	95.810	97.190	84.745	4,042,200
2023-07-24	97.540	97.930	97.390	97.620	85.120	4,414,500
2023-07-21	98.540	98.540	97.210	97.520	85.033	4,192,900
2023-07-20	99.780	100.70	98.150	98.180	85.608	6,553,800
2023-07-19	98.010	99.440	97.980	98.770	86.123	7,653,900
2023-07-18	98.620	99.660	98.270	98.350	85.756	5,936,800
2023-07-17	99.150	99.300	97.910	98.950	86.280	4,730,500
2023-07-14	100.37	100.67	99.490	99.500	86.759	2,938,400
2023-07-13	99.270	100.64	99.060	100.49	87.622	5,405,700
2023-07-12	98.750	99.170	98.620	99.000	86.323	5,605,000
2023-07-11	98.110	98.600	97.820	98.600	85.974	3,419,300
2023-07-10	97.940	98.530	97.400	97.750	85.233	4,123,100
2023-07-07	97.490	98.500	97.240	97.700	85.190	4,707,800
2023-07-06	96.480	97.730	96.290	97.500	85.015	3,091,900
2023-07-05	97.970	98.080	97.030	97.450	84.972	3,817,800
2023-07-03	98.000	98.520	97.410	98.480	85.870	2,061,100
2023-06-30	97.830	98.210	97.210	97.620	85.120	3,754,900
2023-06-29	96.070	97.730	95.950	97.690	85.181	3,143,100
2023-06-28	96.160	96.420	95.220	96.200	83.882	2,976,400
2023-06-27	96.880	97.120	95.990	96.560	84.196	3,345,600
2023-06-26	96.220	97.120	95.300	96.770	84.379	3,825,700
2023-06-23	95.670	96.850	95.500	96.300	83.969	8,867,100
2023-06-22	95.220	96.120	94.690	95.690	83.437	5,775,900
2023-06-21	95.000	96.570	94.810	96.350	82.905	4,877,900
2023-06-20	95.760	96.650	94.790	94.820	81.589	5,025,700
2023-06-16	94.750	96.110	94.610	94.890	81.649	9,547,300
2023-06-15	93.700	95.020	93.450	94.730	81.511	4,725,200
2023-06-14	93.980	94.180	92.850	93.060	80.074	3,046,000

← NewerPage 14 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.