Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	95.990	96.570	95.400	96.280	78.594	5,176,200
2022-04-01	94.960	96.950	94.590	96.780	79.002	5,687,000
2022-03-31	93.780	94.580	93.510	93.940	76.684	6,599,300
2022-03-30	93.690	93.980	92.800	93.940	76.684	3,935,000
2022-03-29	92.160	93.630	92.110	93.630	76.431	6,964,600
2022-03-28	92.820	93.200	91.000	92.070	75.157	4,097,200
2022-03-25	92.250	93.480	92.040	93.450	76.284	3,162,600
2022-03-24	91.450	93.080	91.330	92.580	75.573	4,587,100
2022-03-23	92.720	93.140	91.160	91.250	74.488	5,038,800
2022-03-22	94.290	95.420	93.510	93.650	75.427	5,860,200
2022-03-21	94.550	95.000	93.390	94.140	75.821	4,593,800
2022-03-18	94.190	94.700	93.220	93.900	75.628	9,667,800
2022-03-17	93.500	93.850	92.930	93.330	75.169	6,728,800
2022-03-16	93.000	94.500	92.830	93.770	75.523	6,299,100
2022-03-15	91.330	92.950	90.610	92.660	74.629	8,224,500
2022-03-14	89.890	90.580	88.370	89.590	72.157	16,030,300
2022-03-11	92.270	92.420	88.760	88.870	71.577	8,629,800
2022-03-10	92.930	93.830	91.600	91.890	74.009	8,099,400
2022-03-09	95.220	96.070	93.350	93.810	75.555	6,427,300
2022-03-08	94.190	96.360	92.700	93.970	75.684	11,529,300
2022-03-07	97.350	97.590	92.450	93.200	75.064	14,334,100
2022-03-04	101.04	101.06	99.250	99.800	80.380	7,054,400
2022-03-03	101.63	103.09	101.63	102.48	82.538	4,584,600
2022-03-02	101.44	103.49	101.01	102.54	82.587	5,426,100
2022-03-01	101.07	102.16	100.44	101.44	81.701	5,000,500
2022-02-28	102.08	102.77	100.07	101.07	81.403	10,381,600
2022-02-25	103.80	105.98	103.53	105.24	84.761	6,634,400
2022-02-24	106.11	106.33	101.18	102.79	82.788	10,355,000
2022-02-23	109.17	109.38	108.01	108.59	87.459	5,268,000
2022-02-22	110.92	111.17	107.54	108.59	87.459	7,944,500
2022-02-18	111.50	112.48	111.18	111.61	89.892	7,870,300
2022-02-17	110.69	112.33	110.65	111.90	90.125	6,320,400
2022-02-16	109.67	111.97	109.30	111.57	89.859	8,577,200
2022-02-15	109.35	110.63	109.07	109.67	88.329	6,564,500
2022-02-14	108.00	109.42	107.77	109.24	87.983	9,409,900
2022-02-11	105.05	108.57	104.91	107.96	86.952	8,674,300
2022-02-10	104.61	106.44	103.96	105.07	84.624	7,008,300
2022-02-09	104.24	104.54	103.75	104.10	83.843	4,226,000
2022-02-08	104.09	104.26	103.43	103.85	83.642	5,953,100
2022-02-07	103.59	104.10	102.70	103.58	83.424	5,195,700
2022-02-04	103.42	104.36	102.70	103.59	83.432	6,374,500
2022-02-03	104.10	104.18	103.04	103.81	83.609	3,815,500
2022-02-02	103.00	104.17	102.91	103.90	83.682	7,527,700
2022-02-01	102.90	103.65	102.02	103.25	83.158	8,047,800
2022-01-31	102.47	103.64	102.33	102.85	82.836	8,025,800
2022-01-28	102.00	103.69	101.39	103.52	83.376	5,520,300
2022-01-27	102.10	103.30	101.41	102.25	82.353	7,345,900
2022-01-26	101.81	102.85	100.57	101.38	81.652	6,340,300
2022-01-25	99.680	102.64	98.270	102.14	82.264	6,006,400
2022-01-24	102.48	102.99	98.810	100.58	81.008	8,974,600
2022-01-21	102.64	103.75	102.33	102.92	82.893	5,423,700
2022-01-20	101.06	102.78	100.68	102.02	82.168	5,589,700
2022-01-19	101.81	102.33	101.42	101.49	81.741	6,510,600
2022-01-18	103.22	103.60	101.47	101.73	81.934	7,123,400
2022-01-14	102.10	103.54	101.44	103.38	83.263	5,576,100
2022-01-13	101.33	102.13	100.80	102.10	82.232	6,696,800
2022-01-12	100.96	101.91	100.16	101.44	81.701	4,812,200
2022-01-11	100.12	101.02	99.090	100.99	81.338	6,473,300
2022-01-10	99.700	100.40	98.740	100.28	80.766	7,067,300
2022-01-07	97.390	99.730	97.070	99.140	79.848	4,764,500

← NewerPage 20 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.