Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	91.410	92.360	90.050	90.170	74.530	4,482,200
2022-09-23	95.000	95.160	90.620	91.790	75.869	5,287,900
2022-09-22	96.380	96.980	95.260	95.790	79.175	3,802,900
2022-09-21	96.190	97.470	96.080	96.420	79.696	5,183,800
2022-09-20	95.520	96.730	95.090	96.010	79.357	3,616,700
2022-09-19	94.880	96.040	94.300	95.920	79.282	4,048,000
2022-09-16	95.490	95.760	94.030	95.560	78.985	10,447,000
2022-09-15	93.830	94.480	93.140	94.040	77.728	3,661,200
2022-09-14	94.420	94.490	93.090	93.700	77.447	3,498,600
2022-09-13	96.960	97.200	93.750	94.020	77.712	3,196,400
2022-09-12	97.500	98.230	97.240	97.660	80.721	3,675,600
2022-09-09	96.070	97.870	95.580	97.060	80.225	3,418,600
2022-09-08	94.380	95.990	94.090	95.620	79.034	3,641,700
2022-09-07	94.170	94.940	93.530	94.610	78.200	3,965,000
2022-09-06	94.970	95.320	93.790	94.100	77.778	4,130,500
2022-09-02	96.900	97.510	94.100	94.530	78.133	4,077,600
2022-09-01	95.450	97.320	95.350	96.480	79.745	3,451,400
2022-08-31	95.510	96.300	95.210	95.490	78.927	3,959,700
2022-08-30	96.240	96.660	95.180	95.490	78.927	2,178,400
2022-08-29	96.200	96.900	95.720	96.240	79.547	2,293,000
2022-08-26	98.600	98.740	96.480	96.550	79.803	2,938,100
2022-08-25	97.940	98.340	97.530	98.190	81.159	2,358,000
2022-08-24	97.460	97.930	97.060	97.640	80.704	2,423,900
2022-08-23	97.450	98.180	96.360	97.800	80.836	3,319,500
2022-08-22	99.650	99.940	97.840	98.290	81.241	3,190,900
2022-08-19	100.38	100.43	99.840	100.13	82.762	2,947,600
2022-08-18	101.14	101.25	100.08	100.50	83.068	2,566,800
2022-08-17	101.55	102.03	100.98	101.17	83.622	3,041,900
2022-08-16	100.73	102.19	100.73	101.72	84.076	3,469,200
2022-08-15	99.380	101.11	99.250	101.00	83.481	5,789,400
2022-08-12	99.790	100.06	98.670	99.240	82.027	3,068,100
2022-08-11	98.580	100.38	98.290	99.470	82.217	3,825,500
2022-08-10	97.620	98.330	96.780	98.130	81.109	3,311,100
2022-08-09	98.380	98.490	97.070	97.370	80.481	1,952,500
2022-08-08	98.210	98.530	97.390	97.640	80.704	3,938,300
2022-08-05	97.870	97.870	97.070	97.600	80.671	2,346,500
2022-08-04	98.500	98.780	97.580	98.000	81.002	3,252,300
2022-08-03	98.700	99.790	98.320	98.810	81.671	3,450,100
2022-08-02	98.900	99.240	98.110	98.650	81.539	4,740,600
2022-08-01	97.450	99.210	97.170	98.480	81.398	5,315,900
2022-07-29	96.410	97.190	96.050	97.150	80.299	4,267,400
2022-07-28	96.890	97.640	96.210	97.170	80.316	5,447,900
2022-07-27	95.760	97.640	95.140	96.960	80.142	6,309,300
2022-07-26	96.000	96.640	95.320	96.530	79.787	4,671,700
2022-07-25	96.000	96.380	95.170	95.840	79.216	5,358,000
2022-07-22	94.080	96.100	94.080	95.930	79.291	5,307,600
2022-07-21	90.290	95.000	90.250	93.590	77.357	6,650,400
2022-07-20	91.180	91.650	89.600	89.830	74.249	4,936,000
2022-07-19	90.800	91.470	90.220	91.430	75.571	5,459,600
2022-07-18	90.180	90.900	89.220	89.510	73.984	4,136,800
2022-07-15	90.710	91.220	89.820	90.180	74.538	5,170,900
2022-07-14	89.250	89.880	88.270	89.620	74.075	5,867,400
2022-07-13	93.550	94.080	90.560	90.650	74.926	6,290,100
2022-07-12	93.280	94.790	93.110	93.800	77.530	3,736,200
2022-07-11	94.180	94.580	93.050	93.230	77.059	3,065,000
2022-07-08	94.890	95.170	93.820	93.890	77.605	3,108,900
2022-07-07	95.030	95.790	93.760	94.990	78.514	5,858,200
2022-07-06	98.760	98.980	94.740	95.000	78.522	8,146,500
2022-07-05	98.780	99.070	96.920	98.080	81.068	3,464,500
2022-07-01	98.650	99.960	97.960	99.720	82.423	3,283,900

← NewerPage 18 of 78 · 4,679 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.