Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	98.660	99.060	97.690	98.740	81.613	4,591,700
2022-06-29	101.88	102.68	100.61	100.87	82.341	2,805,300
2022-06-28	102.99	103.88	101.83	102.44	83.622	5,036,600
2022-06-27	103.52	103.95	102.43	102.71	83.843	5,446,800
2022-06-24	102.00	104.75	101.00	103.40	84.406	6,048,700
2022-06-23	99.500	101.87	99.340	101.57	82.912	5,619,700
2022-06-22	99.730	100.14	97.210	99.180	80.961	5,006,900
2022-06-21	100.00	100.15	97.680	100.10	81.712	6,843,000
2022-06-17	98.000	99.160	97.800	97.950	79.957	12,262,300
2022-06-16	97.250	98.600	96.260	98.270	80.218	5,581,100
2022-06-15	99.590	100.35	97.880	98.210	80.169	5,760,600
2022-06-14	98.970	100.06	98.070	98.970	80.790	4,013,500
2022-06-13	101.35	101.79	97.990	98.500	80.406	4,297,800
2022-06-10	100.55	103.37	100.20	102.33	83.532	3,819,000
2022-06-09	103.92	104.10	101.61	101.69	83.010	3,625,700
2022-06-08	104.63	105.18	103.09	103.54	84.520	8,555,300
2022-06-07	105.64	106.42	104.91	106.28	86.757	4,629,300
2022-06-06	106.95	107.72	106.01	106.37	86.830	5,633,100
2022-06-03	106.21	106.97	105.52	105.52	86.136	5,991,600
2022-06-02	105.70	106.37	103.25	106.21	86.700	5,823,000
2022-06-01	106.48	106.54	104.62	105.76	86.332	6,407,200
2022-05-31	106.17	107.22	105.07	106.25	86.732	7,741,200
2022-05-27	108.60	108.63	105.92	106.97	87.320	6,977,000
2022-05-26	108.86	109.67	107.98	108.07	88.218	4,623,500
2022-05-25	107.07	109.81	106.11	108.57	88.626	6,839,900
2022-05-24	102.78	106.73	102.78	106.62	87.034	6,116,800
2022-05-23	103.10	105.74	101.60	102.91	84.006	6,296,700
2022-05-20	100.68	101.75	99.630	101.15	82.569	5,077,000
2022-05-19	105.00	105.18	99.860	100.50	82.039	9,297,700
2022-05-18	107.00	107.01	105.20	106.18	86.675	5,819,500
2022-05-17	106.82	106.97	105.51	106.30	86.773	4,199,300
2022-05-16	104.36	106.63	104.12	105.91	86.455	5,423,700
2022-05-13	103.79	104.82	102.95	104.43	85.247	2,816,100
2022-05-12	104.06	105.19	101.78	103.37	84.381	7,908,500
2022-05-11	99.550	104.73	99.500	103.62	84.585	8,132,100
2022-05-10	99.600	100.58	98.130	98.880	80.716	7,091,500
2022-05-09	98.470	102.00	97.340	99.870	81.524	7,282,300
2022-05-06	98.990	99.630	97.980	98.940	80.765	3,384,400
2022-05-05	99.780	101.55	99.140	99.770	81.443	4,072,600
2022-05-04	98.690	100.64	98.420	100.56	82.088	3,562,100
2022-05-03	98.890	99.570	97.430	98.990	80.806	3,839,600
2022-05-02	101.39	101.39	96.490	98.570	80.463	7,263,500
2022-04-29	102.62	102.96	99.790	100.00	81.630	4,911,100
2022-04-28	102.00	103.12	100.95	102.41	83.598	4,399,800
2022-04-27	103.10	103.27	101.61	101.69	83.010	4,259,400
2022-04-26	102.56	103.30	102.12	102.77	83.892	4,614,700
2022-04-25	101.93	102.70	100.24	102.53	83.696	4,580,300
2022-04-22	105.17	105.20	102.59	102.69	83.826	4,139,900
2022-04-21	103.37	105.74	101.93	105.06	85.761	5,835,500
2022-04-20	102.29	103.88	102.29	103.05	84.120	5,796,800
2022-04-19	101.16	102.69	100.67	102.58	83.736	6,603,900
2022-04-18	101.49	102.25	100.88	101.05	82.488	7,424,800
2022-04-14	101.00	102.04	100.76	101.77	83.075	4,370,000
2022-04-13	100.32	101.59	100.32	101.20	82.610	6,708,300
2022-04-12	101.04	101.15	99.830	100.49	82.030	5,320,100
2022-04-11	100.88	101.66	99.580	101.24	82.643	7,200,300
2022-04-08	100.09	100.95	99.870	100.07	81.688	5,086,200
2022-04-07	98.050	100.13	97.980	99.670	81.361	8,385,400
2022-04-06	96.780	99.110	95.510	99.020	80.830	7,381,500
2022-04-05	95.410	97.030	95.410	95.660	78.088	3,623,500

← NewerPage 19 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.