Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	95.230	95.480	93.450	94.790	80.480	18,801,400
2023-03-16	96.190	96.190	94.520	95.390	80.990	7,200,300
2023-03-15	96.000	96.410	94.800	96.180	81.661	7,110,400
2023-03-14	97.690	97.750	96.520	97.350	82.654	6,141,300
2023-03-13	98.200	99.790	97.280	97.370	82.671	7,568,800
2023-03-10	98.990	99.660	97.960	98.350	83.503	3,970,800
2023-03-09	100.34	100.53	98.880	98.960	84.021	3,775,300
2023-03-08	99.200	99.890	99.100	99.750	84.692	3,533,100
2023-03-07	99.890	100.09	98.390	99.250	84.267	3,682,900
2023-03-06	98.950	100.11	98.750	100.10	84.989	3,524,800
2023-03-03	98.530	99.340	97.970	99.200	84.225	2,465,700
2023-03-02	97.200	98.720	97.160	98.360	83.512	3,316,400
2023-03-01	99.000	99.120	97.070	97.510	82.790	4,220,200
2023-02-28	97.690	98.040	96.540	97.300	82.612	4,976,500
2023-02-27	99.080	99.180	97.970	98.170	83.350	3,862,700
2023-02-24	98.880	99.210	97.430	98.580	83.698	3,561,600
2023-02-23	99.730	99.980	98.890	99.830	84.760	4,327,000
2023-02-22	99.920	101.22	99.240	99.590	84.556	3,518,000
2023-02-21	101.49	101.59	99.670	99.980	84.887	3,871,000
2023-02-17	100.26	102.00	99.950	101.82	86.449	4,433,400
2023-02-16	100.26	101.26	99.050	100.30	85.159	2,934,300
2023-02-15	101.47	101.47	100.27	101.11	85.846	3,035,600
2023-02-14	103.49	103.57	101.61	101.71	86.356	3,251,400
2023-02-13	102.79	103.79	102.56	103.71	88.054	3,787,900
2023-02-10	102.17	102.49	100.98	102.36	86.908	3,692,500
2023-02-09	102.39	103.24	101.39	102.02	86.619	4,108,300
2023-02-08	101.18	101.83	101.05	101.29	85.999	3,875,000
2023-02-07	100.93	102.36	100.60	102.20	86.772	3,939,200
2023-02-06	102.55	102.67	101.66	101.81	86.441	2,888,700
2023-02-03	103.70	103.77	101.79	102.59	87.103	3,530,500
2023-02-02	104.59	104.78	102.82	103.51	87.884	4,378,700
2023-02-01	104.50	105.62	104.02	105.39	89.480	3,791,700
2023-01-31	104.21	104.27	103.31	104.24	88.504	3,540,400
2023-01-30	103.32	104.59	103.25	103.83	88.156	5,358,300
2023-01-27	104.31	104.45	103.56	103.76	88.096	4,133,400
2023-01-26	103.09	104.35	102.45	104.32	88.572	4,156,200
2023-01-25	102.50	104.06	102.28	103.42	87.808	12,289,900
2023-01-24	101.17	101.90	100.40	101.30	86.008	3,604,500
2023-01-23	102.00	102.40	100.97	101.15	85.880	4,815,900
2023-01-20	101.52	101.98	100.89	101.82	86.449	4,806,500
2023-01-19	100.61	101.95	100.24	101.19	85.914	4,645,400
2023-01-18	101.01	101.41	98.650	99.260	84.276	4,271,700
2023-01-17	102.12	102.46	100.93	101.23	85.948	4,283,900
2023-01-13	101.34	101.86	101.21	101.70	86.347	2,772,100
2023-01-12	102.53	102.56	101.09	101.44	86.127	4,109,100
2023-01-11	102.32	102.96	101.01	102.06	86.653	4,561,600
2023-01-10	102.62	102.82	101.79	102.19	86.763	4,275,100
2023-01-09	104.00	104.43	102.28	102.30	86.857	4,864,200
2023-01-06	102.10	104.27	101.83	103.49	87.867	5,815,700
2023-01-05	100.59	101.09	99.760	100.82	85.600	3,590,200
2023-01-04	101.51	101.74	100.68	101.23	85.948	5,895,500
2023-01-03	101.51	101.94	100.19	101.30	86.008	2,730,000
2022-12-30	101.06	101.41	100.30	101.21	85.931	2,858,700
2022-12-29	101.09	101.49	100.80	101.19	85.914	2,361,400
2022-12-28	103.00	103.15	100.87	100.94	85.702	2,393,500
2022-12-27	102.08	103.00	101.72	102.68	87.179	5,468,100
2022-12-23	100.54	101.79	100.31	101.69	86.339	2,493,500
2022-12-22	100.51	100.92	99.590	100.86	85.634	3,112,500
2022-12-21	99.900	100.60	99.690	100.52	85.345	5,615,900
2022-12-20	100.79	101.39	100.25	100.92	84.607	4,261,400

← NewerPage 16 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.