Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	98.680	98.820	96.680	97.930	76.865	4,669,100
2021-07-16	99.530	99.760	98.830	98.900	77.626	3,122,600
2021-07-15	98.790	99.530	98.790	99.310	77.948	2,915,900
2021-07-14	98.000	99.620	97.820	99.560	78.145	2,875,900
2021-07-13	98.310	98.550	97.370	97.710	76.692	5,129,100
2021-07-12	98.890	99.370	98.200	98.550	77.352	4,984,500
2021-07-09	99.370	100.20	98.930	99.400	78.019	5,059,100
2021-07-08	98.170	98.990	98.090	98.370	77.210	3,498,000
2021-07-07	98.650	99.100	98.240	98.790	77.540	3,567,000
2021-07-06	99.890	100.06	98.200	98.650	77.430	3,486,800
2021-07-02	100.00	100.53	99.720	100.30	78.725	2,763,200
2021-07-01	99.210	100.48	99.160	99.890	78.404	3,614,100
2021-06-30	98.200	99.300	98.030	99.110	77.791	3,846,700
2021-06-29	98.950	98.950	97.510	97.940	76.873	3,237,500
2021-06-28	99.350	99.450	98.470	98.670	77.446	3,933,600
2021-06-25	99.030	99.150	98.710	99.040	77.736	5,920,500
2021-06-24	97.920	99.180	97.920	99.030	77.729	5,180,300
2021-06-23	100.02	100.68	99.940	100.05	77.587	10,206,100
2021-06-22	100.00	100.79	99.840	100.00	77.548	3,750,600
2021-06-21	100.00	100.56	99.730	100.16	77.673	11,527,100
2021-06-18	99.180	99.870	98.210	99.500	77.161	15,687,000
2021-06-17	100.00	100.66	99.670	100.00	77.548	6,795,600
2021-06-16	100.87	100.95	99.510	99.920	77.486	7,440,000
2021-06-15	100.41	100.87	100.05	100.46	77.905	4,252,900
2021-06-14	99.200	100.62	98.780	100.50	77.936	9,309,500
2021-06-11	98.100	98.860	97.810	98.840	76.649	5,530,600
2021-06-10	96.810	97.600	96.810	97.550	75.649	3,065,900
2021-06-09	96.410	97.310	96.240	96.750	75.028	2,555,000
2021-06-08	98.700	98.950	96.210	96.400	74.757	5,455,500
2021-06-07	98.090	98.680	97.800	98.560	76.432	4,370,500
2021-06-04	98.000	98.130	97.470	97.900	75.920	4,471,600
2021-06-03	96.270	97.510	96.080	97.370	75.509	3,367,300
2021-06-02	97.210	97.370	96.410	96.810	75.075	4,373,000
2021-06-01	97.010	97.590	96.540	96.780	75.051	2,717,200
2021-05-28	96.500	97.210	96.380	96.430	74.780	3,746,600
2021-05-27	97.470	97.790	96.310	96.680	74.974	3,342,700
2021-05-26	97.430	97.700	96.850	97.310	75.462	2,788,700
2021-05-25	98.040	98.300	96.700	97.520	75.625	3,371,600
2021-05-24	97.760	98.490	97.260	98.160	76.122	3,044,000
2021-05-21	97.650	97.990	96.700	97.420	75.548	3,489,000
2021-05-20	96.210	97.780	96.110	97.420	75.548	2,582,600
2021-05-19	97.360	97.360	95.840	96.310	74.687	5,339,000
2021-05-18	97.510	97.920	97.080	97.690	75.757	3,240,100
2021-05-17	97.510	98.270	97.510	97.550	75.649	2,251,500
2021-05-14	97.950	98.560	97.640	97.700	75.765	2,375,100
2021-05-13	95.930	97.980	95.830	97.550	75.649	4,091,200
2021-05-12	97.570	97.830	96.090	96.200	74.602	3,828,000
2021-05-11	98.340	98.460	96.570	97.290	75.447	3,544,000
2021-05-10	97.630	98.620	97.580	98.060	76.044	4,465,800
2021-05-07	96.630	97.620	96.380	97.410	75.540	2,718,600
2021-05-06	95.990	96.980	95.680	96.820	75.082	6,201,100
2021-05-05	94.810	95.540	94.600	95.440	74.012	4,029,800
2021-05-04	95.830	96.230	94.600	94.910	73.601	5,339,700
2021-05-03	95.510	96.540	95.150	95.850	74.330	3,755,000
2021-04-30	95.380	95.400	94.400	95.000	73.671	5,031,600
2021-04-29	94.280	95.180	93.810	95.090	73.741	4,701,800
2021-04-28	95.000	95.270	94.060	94.150	73.012	3,069,500
2021-04-27	94.470	94.800	94.150	94.510	73.291	4,044,300
2021-04-26	94.590	94.830	94.010	94.390	73.198	3,157,000
2021-04-23	93.470	94.710	93.380	94.610	73.369	3,747,100

← NewerPage 23 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.