Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	94.000	94.730	93.760	94.010	72.903	4,861,000
2021-04-21	94.000	95.600	93.970	94.190	73.043	5,418,300
2021-04-20	91.090	94.640	90.210	94.000	72.896	8,163,900
2021-04-19	93.350	93.430	91.460	91.670	71.089	7,362,900
2021-04-16	92.440	93.090	91.950	92.910	72.050	4,948,500
2021-04-15	91.690	92.540	91.400	91.830	71.213	4,333,200
2021-04-14	90.730	91.290	90.430	91.070	70.623	4,058,600
2021-04-13	90.110	91.000	89.990	90.780	70.399	5,639,700
2021-04-12	91.150	91.750	90.830	91.390	70.872	4,366,500
2021-04-09	89.700	91.110	89.570	91.070	70.623	5,181,100
2021-04-08	88.520	89.660	88.300	89.440	69.359	5,045,000
2021-04-07	88.750	89.040	87.740	88.280	68.460	3,354,600
2021-04-06	88.410	89.040	87.670	88.630	68.731	3,780,100
2021-04-05	88.520	89.420	88.520	88.600	68.708	3,593,300
2021-04-01	88.420	88.900	87.330	88.060	68.289	4,647,100
2021-03-31	88.890	89.210	88.560	88.740	68.817	4,916,000
2021-03-30	91.000	91.120	89.030	89.350	69.290	3,659,800
2021-03-29	90.340	91.100	89.770	90.990	70.561	4,433,600
2021-03-26	89.290	90.720	88.390	90.580	70.243	5,045,500
2021-03-25	88.510	88.910	87.760	88.690	68.778	3,528,800
2021-03-24	87.900	89.360	87.730	88.550	68.669	4,296,000
2021-03-23	89.490	89.590	87.780	88.050	68.281	4,468,600
2021-03-22	88.810	90.000	88.180	89.980	69.778	5,804,300
2021-03-19	89.140	90.020	88.570	89.250	69.212	10,234,700
2021-03-18	89.000	91.250	88.850	90.560	69.297	10,661,100
2021-03-17	88.470	89.210	88.110	89.200	68.257	4,938,300
2021-03-16	87.080	88.240	87.060	88.200	67.491	6,356,400
2021-03-15	88.000	88.360	87.160	87.680	67.094	5,626,500
2021-03-12	87.420	87.790	86.850	87.720	67.124	3,070,300
2021-03-11	86.490	87.510	86.060	86.630	66.290	3,540,300
2021-03-10	87.070	87.500	85.880	86.760	66.390	4,644,300
2021-03-09	86.690	87.720	86.230	87.070	66.627	7,211,700
2021-03-08	86.140	87.510	85.890	86.360	66.083	3,841,500
2021-03-05	85.150	86.480	84.600	86.160	65.930	4,470,100
2021-03-04	85.220	86.740	84.300	84.610	64.744	4,078,000
2021-03-03	85.220	86.050	84.720	85.150	65.158	3,147,000
2021-03-02	84.680	85.850	84.680	85.070	65.096	3,563,600
2021-03-01	84.730	86.160	84.470	84.950	65.004	3,101,200
2021-02-26	86.520	86.910	83.980	84.020	64.293	5,651,700
2021-02-25	87.000	87.930	86.390	86.520	66.206	3,680,000
2021-02-24	86.020	88.190	86.000	87.560	67.002	4,560,800
2021-02-23	87.640	87.750	86.160	86.440	66.145	4,090,300
2021-02-22	85.160	86.620	84.740	86.500	66.191	3,525,700
2021-02-19	86.330	86.670	85.370	85.450	65.387	4,289,500
2021-02-18	86.110	86.930	86.000	86.330	66.060	6,859,800
2021-02-17	85.700	87.070	85.620	86.610	66.275	4,908,800
2021-02-16	85.880	86.220	85.320	86.000	65.808	4,323,000
2021-02-12	85.400	86.180	85.060	86.120	65.900	3,597,400
2021-02-11	86.130	86.430	84.970	85.360	65.318	3,570,300
2021-02-10	87.000	87.730	85.040	85.940	65.762	5,260,600
2021-02-09	86.190	86.700	85.570	85.630	65.525	4,205,400
2021-02-08	84.400	86.040	84.150	85.990	65.800	4,843,300
2021-02-05	84.390	84.790	83.480	84.280	64.492	5,048,900
2021-02-04	80.030	83.690	80.020	83.630	63.994	5,391,300
2021-02-03	79.210	80.840	78.910	80.230	61.393	4,275,000
2021-02-02	79.660	80.190	79.210	79.270	60.658	4,790,700
2021-02-01	79.000	79.730	78.340	79.060	60.497	6,209,500
2021-01-29	81.090	81.450	79.540	79.650	60.949	5,107,300
2021-01-28	79.800	82.070	79.720	81.280	62.196	3,304,800
2021-01-27	81.100	82.050	79.440	79.800	61.064	5,295,400

← NewerPage 24 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.