Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	100.62	101.44	99.930	100.61	84.347	4,467,700
2022-12-16	100.53	101.43	99.500	100.28	84.070	11,412,000
2022-12-15	101.96	102.30	99.810	101.27	84.900	4,969,000
2022-12-14	102.76	103.08	101.64	102.46	85.898	7,866,400
2022-12-13	103.45	103.82	100.82	102.32	85.780	8,753,300
2022-12-12	102.20	102.82	101.62	102.60	86.015	7,695,600
2022-12-09	102.15	102.92	101.89	102.09	85.588	5,723,600
2022-12-08	101.72	102.17	101.01	102.06	85.562	5,086,400
2022-12-07	102.11	102.25	101.15	101.88	85.412	7,894,400
2022-12-06	103.42	104.09	101.03	101.63	85.202	7,233,700
2022-12-05	103.31	104.12	103.01	103.48	86.753	17,092,500
2022-12-02	101.51	104.31	101.24	104.30	87.440	5,847,300
2022-12-01	100.06	102.67	99.900	102.46	85.898	7,797,700
2022-11-30	97.950	99.880	96.730	99.670	83.559	5,873,600
2022-11-29	97.820	97.900	97.020	97.790	81.983	2,859,700
2022-11-28	97.320	98.120	96.780	97.630	81.849	3,623,700
2022-11-25	98.010	98.580	97.760	98.250	82.368	1,299,000
2022-11-23	97.450	98.600	97.190	98.110	82.251	2,979,700
2022-11-22	97.330	97.570	96.940	97.160	81.455	2,862,900
2022-11-21	96.610	97.460	96.050	96.900	81.237	3,271,900
2022-11-18	96.000	96.610	95.430	96.280	80.717	3,833,900
2022-11-17	94.950	95.400	93.490	95.160	79.778	2,803,000
2022-11-16	95.260	95.590	94.380	94.710	79.401	2,820,200
2022-11-15	95.680	96.220	93.920	94.670	79.367	4,242,700
2022-11-14	94.550	95.370	93.870	93.930	78.747	5,715,100
2022-11-11	93.450	94.820	92.420	94.470	79.199	4,019,100
2022-11-10	93.010	93.590	91.670	93.250	78.177	5,452,900
2022-11-09	92.550	92.910	90.910	90.970	76.265	3,119,500
2022-11-08	91.200	92.590	90.360	92.500	77.548	4,176,700
2022-11-07	90.450	91.380	90.120	90.900	76.206	5,069,500
2022-11-04	89.510	91.180	89.070	89.980	75.435	2,990,500
2022-11-03	88.600	89.110	88.170	88.340	74.060	3,331,700
2022-11-02	91.600	91.890	89.250	89.380	74.932	4,691,500
2022-11-01	92.260	92.550	91.110	91.720	76.894	3,485,300
2022-10-31	92.050	92.300	91.290	91.850	77.003	3,473,800
2022-10-28	89.990	93.140	89.670	92.530	77.573	4,278,800
2022-10-27	89.520	90.280	89.100	89.540	75.066	7,072,200
2022-10-26	88.880	90.140	88.450	89.580	75.100	4,749,900
2022-10-25	87.340	88.690	87.070	88.500	74.194	5,243,600
2022-10-24	86.580	87.940	86.110	87.190	73.096	8,413,900
2022-10-21	85.150	87.010	84.440	86.510	72.526	6,780,800
2022-10-20	85.000	86.690	84.520	85.030	71.285	4,846,100
2022-10-19	86.680	87.150	85.750	86.470	72.493	4,874,800
2022-10-18	86.840	87.340	85.970	86.310	72.358	3,480,800
2022-10-17	86.100	86.450	85.070	85.570	71.738	3,277,100
2022-10-14	87.810	88.300	85.090	85.260	71.478	3,534,100
2022-10-13	84.170	87.420	84.000	87.230	73.130	4,495,700
2022-10-12	86.250	87.380	85.600	85.670	71.822	3,901,200
2022-10-11	84.010	86.690	84.010	85.620	71.780	5,037,300
2022-10-10	84.930	85.600	84.000	84.000	70.422	2,717,700
2022-10-07	85.260	85.610	84.220	84.650	70.967	3,464,600
2022-10-06	86.530	86.850	84.830	85.470	71.654	4,963,600
2022-10-05	86.350	87.460	86.200	86.970	72.912	4,317,100
2022-10-04	85.380	87.500	85.060	87.000	72.937	5,483,700
2022-10-03	84.170	85.440	83.740	85.030	71.285	4,789,500
2022-09-30	86.000	86.360	82.850	83.010	69.592	7,259,200
2022-09-29	87.120	87.500	85.610	86.090	72.174	4,301,400
2022-09-28	87.280	87.830	86.100	87.350	73.230	8,287,300
2022-09-27	89.480	90.130	86.830	87.020	72.954	7,067,800
2022-09-26	91.410	92.360	90.050	90.170	74.530	4,482,200

← NewerPage 17 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.