Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	95.490	96.270	95.350	95.580	75.947	3,168,700
2021-10-11	95.300	95.700	94.850	95.120	75.581	2,840,200
2021-10-08	95.910	96.250	95.180	95.350	75.764	3,976,300
2021-10-07	97.420	97.910	95.440	95.650	76.002	4,343,700
2021-10-06	95.520	96.890	95.110	96.640	76.789	3,309,000
2021-10-05	96.610	96.950	95.770	96.390	76.590	4,250,200
2021-10-04	96.200	96.950	95.410	96.190	76.431	4,091,500
2021-10-01	95.170	96.300	94.830	96.080	76.344	4,585,000
2021-09-30	99.170	99.280	94.370	94.790	75.319	7,261,300
2021-09-29	98.530	99.750	98.320	99.490	79.054	3,172,600
2021-09-28	101.30	101.30	98.120	98.420	78.203	6,281,700
2021-09-27	101.62	103.04	101.62	102.51	80.460	4,414,900
2021-09-24	101.35	102.08	101.10	101.82	79.918	3,523,800
2021-09-23	100.97	102.03	100.50	101.45	79.628	4,029,000
2021-09-22	101.36	101.39	100.31	100.51	78.890	3,768,100
2021-09-21	101.47	102.18	100.29	100.51	78.890	3,893,900
2021-09-20	100.67	101.30	99.830	100.99	79.267	6,580,100
2021-09-17	102.12	102.70	101.75	101.86	79.950	8,748,200
2021-09-16	103.62	104.00	102.04	102.83	80.711	4,113,700
2021-09-15	102.11	104.05	101.95	104.00	81.629	5,166,000
2021-09-14	102.59	103.00	101.77	101.96	80.028	3,155,000
2021-09-13	103.80	104.34	102.08	102.59	80.523	3,780,700
2021-09-10	103.15	104.96	103.01	103.57	81.292	3,944,000
2021-09-09	103.28	103.67	102.23	102.58	80.515	4,824,600
2021-09-08	104.98	105.28	102.35	103.68	81.378	6,060,200
2021-09-07	105.30	106.51	105.09	106.06	83.246	6,390,600
2021-09-03	105.44	106.25	104.98	106.10	83.278	2,961,300
2021-09-02	104.00	105.65	103.90	105.64	82.917	4,366,400
2021-09-01	103.15	103.61	102.28	103.56	81.284	3,051,500
2021-08-31	103.03	103.63	102.69	103.00	80.845	3,876,900
2021-08-30	102.10	103.18	101.80	103.07	80.900	2,371,300
2021-08-27	101.81	102.41	101.35	102.10	80.138	2,994,400
2021-08-26	101.27	101.64	100.81	101.25	79.471	1,723,800
2021-08-25	100.79	101.73	100.26	101.24	79.463	2,213,600
2021-08-24	100.61	100.76	99.650	100.63	78.984	2,627,700
2021-08-23	101.72	102.08	100.77	100.85	79.157	2,782,500
2021-08-20	101.21	101.95	100.86	101.42	79.604	2,114,600
2021-08-19	100.30	101.65	100.01	101.42	79.604	2,996,900
2021-08-18	101.83	102.24	100.85	100.95	79.236	2,559,700
2021-08-17	102.30	103.00	101.75	102.50	80.452	3,911,400
2021-08-16	101.83	102.43	101.41	102.39	80.366	3,047,600
2021-08-13	100.33	101.83	100.03	101.59	79.738	2,215,000
2021-08-12	99.730	100.15	99.280	100.01	78.498	2,899,800
2021-08-11	100.41	100.55	99.720	99.760	78.302	2,915,200
2021-08-10	99.520	100.51	99.150	99.960	78.458	2,147,000
2021-08-09	99.050	99.430	98.580	99.200	77.862	2,029,900
2021-08-06	99.880	100.02	98.980	99.210	77.870	2,515,800
2021-08-05	99.870	100.13	99.200	99.590	78.168	1,945,100
2021-08-04	100.44	100.66	99.090	99.490	78.090	2,591,700
2021-08-03	100.24	100.85	99.630	100.44	78.835	3,052,600
2021-08-02	100.64	101.52	99.810	100.03	78.513	3,327,400
2021-07-30	100.09	100.45	99.520	100.09	78.561	3,523,100
2021-07-29	99.300	100.63	99.100	100.29	78.717	3,273,900
2021-07-28	99.880	99.970	98.850	98.940	77.658	3,022,100
2021-07-27	99.190	100.31	98.880	99.840	78.364	2,889,300
2021-07-26	98.080	99.230	98.050	99.040	77.736	3,593,600
2021-07-23	97.760	98.730	97.340	98.400	77.234	2,204,800
2021-07-22	96.190	97.280	95.700	97.240	76.324	3,949,000
2021-07-21	95.650	96.780	95.210	96.540	75.774	4,108,000
2021-07-20	96.010	96.960	93.940	94.930	74.510	6,816,200

← NewerPage 22 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.