Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 96.970 | 97.640 | 96.120 | 97.410 | 78.455 | 6,279,600 |
| 2022-01-05 | 96.000 | 97.070 | 95.490 | 95.950 | 77.279 | 7,180,700 |
| 2022-01-04 | 95.770 | 96.940 | 95.530 | 96.340 | 77.593 | 5,372,400 |
| 2022-01-03 | 94.890 | 95.800 | 94.440 | 95.730 | 77.102 | 4,790,300 |
| 2021-12-31 | 94.210 | 95.190 | 94.050 | 95.000 | 76.514 | 3,219,400 |
| 2021-12-30 | 94.460 | 94.720 | 94.210 | 94.260 | 75.918 | 2,973,800 |
| 2021-12-29 | 93.950 | 94.690 | 93.750 | 94.300 | 75.950 | 3,238,600 |
| 2021-12-28 | 93.390 | 94.150 | 93.290 | 93.860 | 75.596 | 2,622,100 |
| 2021-12-27 | 92.870 | 93.560 | 92.610 | 93.540 | 75.338 | 2,036,600 |
| 2021-12-23 | 93.000 | 93.500 | 92.640 | 92.930 | 74.847 | 2,926,800 |
| 2021-12-22 | 91.610 | 92.950 | 91.420 | 92.910 | 74.831 | 4,877,400 |
| 2021-12-21 | 93.510 | 93.780 | 92.880 | 93.040 | 73.928 | 4,583,500 |
| 2021-12-20 | 92.810 | 92.970 | 91.770 | 92.860 | 73.785 | 4,284,500 |
| 2021-12-17 | 93.920 | 94.650 | 92.950 | 93.450 | 74.254 | 10,263,400 |
| 2021-12-16 | 92.830 | 94.570 | 92.750 | 94.380 | 74.993 | 6,832,400 |
| 2021-12-15 | 92.000 | 93.200 | 91.810 | 92.730 | 73.682 | 6,460,800 |
| 2021-12-14 | 91.430 | 92.600 | 90.750 | 91.920 | 73.039 | 10,371,700 |
| 2021-12-13 | 89.860 | 92.310 | 89.670 | 91.670 | 72.840 | 8,055,600 |
| 2021-12-10 | 89.850 | 90.570 | 89.850 | 90.040 | 71.545 | 4,885,900 |
| 2021-12-09 | 89.540 | 90.170 | 89.210 | 89.500 | 71.116 | 4,594,000 |
| 2021-12-08 | 90.820 | 91.030 | 89.550 | 89.890 | 71.426 | 5,111,100 |
| 2021-12-07 | 91.360 | 92.230 | 90.270 | 90.410 | 71.839 | 6,151,000 |
| 2021-12-06 | 90.060 | 91.800 | 90.010 | 91.390 | 72.617 | 6,774,300 |
| 2021-12-03 | 88.630 | 89.510 | 87.950 | 89.380 | 71.020 | 7,368,200 |
| 2021-12-02 | 87.640 | 88.880 | 87.320 | 87.840 | 69.797 | 5,763,000 |
| 2021-12-01 | 86.980 | 88.810 | 86.660 | 86.870 | 69.026 | 6,109,900 |
| 2021-11-30 | 86.280 | 86.960 | 85.640 | 85.940 | 68.287 | 7,378,500 |
| 2021-11-29 | 88.110 | 88.710 | 86.720 | 87.350 | 69.407 | 7,245,500 |
| 2021-11-26 | 88.910 | 89.000 | 88.030 | 88.680 | 70.464 | 2,668,800 |
| 2021-11-24 | 89.810 | 91.110 | 89.610 | 90.030 | 71.537 | 5,066,500 |
| 2021-11-23 | 90.000 | 90.240 | 89.360 | 89.650 | 71.235 | 6,103,400 |
| 2021-11-22 | 90.790 | 91.410 | 89.100 | 89.780 | 71.338 | 8,059,100 |
| 2021-11-19 | 91.840 | 91.840 | 89.470 | 90.400 | 71.831 | 5,700,900 |
| 2021-11-18 | 93.260 | 93.420 | 90.980 | 91.550 | 72.745 | 5,606,700 |
| 2021-11-17 | 93.050 | 93.900 | 92.850 | 93.590 | 74.365 | 5,320,300 |
| 2021-11-16 | 95.130 | 95.340 | 92.980 | 93.070 | 73.952 | 3,960,000 |
| 2021-11-15 | 95.000 | 95.530 | 94.830 | 95.360 | 75.772 | 2,543,100 |
| 2021-11-12 | 95.460 | 95.940 | 94.720 | 94.760 | 75.295 | 3,110,200 |
| 2021-11-11 | 94.650 | 95.170 | 94.410 | 95.000 | 75.486 | 3,580,700 |
| 2021-11-10 | 94.190 | 94.570 | 93.860 | 94.380 | 74.993 | 3,450,400 |
| 2021-11-09 | 93.270 | 94.350 | 92.580 | 93.670 | 74.429 | 4,050,800 |
| 2021-11-08 | 94.580 | 94.830 | 92.790 | 92.890 | 73.809 | 4,623,600 |
| 2021-11-05 | 94.250 | 95.250 | 94.130 | 94.300 | 74.930 | 2,784,100 |
| 2021-11-04 | 94.410 | 94.510 | 93.310 | 93.720 | 74.469 | 2,332,400 |
| 2021-11-03 | 93.910 | 94.810 | 93.520 | 94.730 | 75.271 | 2,463,500 |
| 2021-11-02 | 93.620 | 94.220 | 92.900 | 94.020 | 74.707 | 3,480,000 |
| 2021-11-01 | 94.640 | 94.640 | 93.400 | 93.420 | 74.230 | 3,513,400 |
| 2021-10-29 | 95.790 | 96.070 | 94.310 | 94.540 | 75.120 | 5,260,500 |
| 2021-10-28 | 94.450 | 96.020 | 94.450 | 95.970 | 76.257 | 4,754,500 |
| 2021-10-27 | 96.680 | 96.750 | 94.730 | 94.870 | 75.383 | 3,537,100 |
| 2021-10-26 | 96.300 | 96.670 | 95.630 | 96.200 | 76.439 | 3,150,900 |
| 2021-10-25 | 97.470 | 97.470 | 96.200 | 96.540 | 76.710 | 3,934,900 |
| 2021-10-22 | 96.540 | 97.290 | 96.220 | 96.880 | 76.980 | 3,310,200 |
| 2021-10-21 | 96.620 | 96.910 | 96.170 | 96.520 | 76.694 | 3,601,900 |
| 2021-10-20 | 95.910 | 97.550 | 95.700 | 97.020 | 77.091 | 3,778,600 |
← NewerPage 21 of 21 · 1,255 trading days
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.