Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	92.540	93.370	92.450	93.300	80.281	3,403,800
2023-06-12	92.550	92.860	92.150	92.650	79.721	2,817,800
2023-06-09	92.100	92.700	91.700	92.590	79.670	3,433,800
2023-06-08	92.500	92.690	91.830	92.170	79.308	2,712,600
2023-06-07	91.860	92.410	91.090	92.250	79.377	5,067,700
2023-06-06	89.950	91.710	89.880	91.620	78.835	4,457,600
2023-06-05	91.490	91.490	89.580	90.050	77.484	4,470,500
2023-06-02	90.500	92.020	90.200	91.780	78.973	4,689,700
2023-06-01	90.140	90.760	89.620	90.160	77.579	4,386,900
2023-05-31	90.040	90.580	89.560	90.010	77.450	6,644,900
2023-05-30	90.300	90.610	89.090	90.210	77.622	7,805,300
2023-05-26	91.700	92.000	90.720	90.840	78.164	4,777,200
2023-05-25	91.710	91.850	90.630	90.760	78.095	5,536,100
2023-05-24	93.020	93.520	92.340	92.350	79.463	3,737,200
2023-05-23	93.480	93.690	92.940	92.940	79.971	7,659,600
2023-05-22	93.050	93.560	92.680	93.070	80.083	3,062,600
2023-05-19	93.120	93.780	93.040	93.190	80.186	4,027,000
2023-05-18	92.830	93.040	91.810	92.600	79.678	8,395,200
2023-05-17	94.020	94.470	93.120	93.490	80.444	5,658,000
2023-05-16	94.710	94.920	93.750	93.860	80.763	6,273,100
2023-05-15	95.390	95.490	94.510	95.000	81.744	2,600,100
2023-05-12	95.050	95.190	94.420	95.120	81.847	2,229,400
2023-05-11	94.510	95.060	93.770	95.040	81.778	3,554,500
2023-05-10	95.920	96.190	94.010	95.100	81.830	2,667,400
2023-05-09	95.220	96.230	94.470	95.650	82.303	2,908,200
2023-05-08	95.540	95.860	95.060	95.560	82.225	2,278,700
2023-05-05	94.500	96.000	94.190	95.560	82.225	2,426,800
2023-05-04	95.450	95.670	93.780	94.380	81.210	4,466,100
2023-05-03	96.890	97.340	95.820	95.860	82.484	3,579,900
2023-05-02	99.060	99.290	95.420	96.910	83.387	3,814,600
2023-05-01	99.750	100.79	99.290	99.350	85.487	2,340,800
2023-04-28	98.660	100.03	98.370	99.970	86.020	3,855,100
2023-04-27	97.870	99.160	97.450	98.820	85.030	4,131,000
2023-04-26	98.390	99.110	98.160	98.200	84.497	2,489,600
2023-04-25	98.340	99.450	98.000	98.690	84.919	4,645,800
2023-04-24	97.990	98.650	97.510	98.350	84.626	4,099,200
2023-04-21	97.940	98.250	96.360	97.770	84.127	4,927,000
2023-04-20	96.420	98.850	95.960	96.710	83.215	9,046,400
2023-04-19	101.49	101.92	101.10	101.51	87.345	4,048,100
2023-04-18	99.850	101.34	99.750	101.33	87.190	3,071,900
2023-04-17	99.710	100.04	99.320	99.940	85.994	2,844,500
2023-04-14	99.920	100.04	98.960	99.480	85.598	2,303,900
2023-04-13	98.860	99.830	98.650	99.750	85.831	2,978,800
2023-04-12	98.470	99.510	97.960	98.790	85.005	2,978,000
2023-04-11	99.060	99.700	98.580	98.640	84.876	2,894,200
2023-04-10	98.600	98.890	98.100	98.570	84.815	3,254,500
2023-04-06	98.750	99.910	98.740	99.030	85.211	3,469,400
2023-04-05	97.590	98.980	97.570	98.740	84.962	4,728,000
2023-04-04	97.550	97.910	96.880	97.540	83.929	3,064,600
2023-04-03	97.220	98.410	97.190	97.900	84.239	2,962,800
2023-03-31	97.140	97.360	96.690	97.250	83.680	3,887,200
2023-03-30	96.810	98.160	96.260	96.620	83.137	5,053,000
2023-03-29	94.830	95.370	94.340	94.720	81.503	4,400,100
2023-03-28	92.530	94.400	92.530	94.230	81.081	4,558,600
2023-03-27	91.660	93.000	91.530	92.600	79.678	6,061,600
2023-03-24	90.720	90.990	90.080	90.750	78.087	3,897,500
2023-03-23	92.280	92.500	90.210	90.270	77.674	5,549,100
2023-03-22	94.490	94.800	92.230	92.370	79.481	7,748,300
2023-03-21	96.950	97.370	95.330	95.700	81.253	4,039,600
2023-03-20	95.160	96.540	95.140	96.300	81.762	5,109,400

← NewerPage 15 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.