Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	81.500	82.290	81.150	81.990	62.739	3,713,400
2021-01-25	80.500	81.360	80.040	81.340	62.242	4,156,000
2021-01-22	81.120	81.390	80.520	80.680	61.737	3,156,300
2021-01-21	81.950	82.080	81.100	81.330	62.234	4,166,300
2021-01-20	81.430	82.030	81.010	81.700	62.518	4,733,500
2021-01-19	81.440	82.290	80.810	81.900	62.671	7,685,100
2021-01-15	80.920	81.370	79.840	80.940	61.936	4,492,200
2021-01-14	81.230	81.570	80.550	81.180	62.120	5,504,700
2021-01-13	80.890	81.420	80.520	81.210	62.143	5,280,200
2021-01-12	82.000	82.350	80.130	81.070	62.035	5,300,300
2021-01-11	83.100	83.690	82.040	82.310	62.984	4,698,000
2021-01-08	83.290	83.750	82.470	83.090	63.581	4,035,600
2021-01-07	82.690	83.360	82.320	82.980	63.497	4,824,300
2021-01-06	82.710	83.250	82.010	82.500	63.130	6,376,600
2021-01-05	82.180	83.090	81.830	82.390	63.046	5,282,700
2021-01-04	82.820	82.850	79.860	81.500	62.365	5,389,400
2020-12-31	81.460	82.920	81.290	82.790	63.352	2,892,300
2020-12-30	81.970	82.200	81.310	81.480	62.349	2,886,400
2020-12-29	83.110	83.230	81.660	81.870	62.648	2,417,300
2020-12-28	82.940	83.570	82.070	82.490	63.122	4,528,900
2020-12-24	82.160	82.600	82.030	82.510	63.137	1,128,500
2020-12-23	82.450	82.720	82.030	82.200	62.900	3,702,800
2020-12-22	82.670	82.740	81.270	82.190	62.893	5,109,300
2020-12-21	84.770	84.770	83.060	84.170	63.489	7,672,100
2020-12-18	85.380	86.610	85.100	86.090	64.938	12,918,200
2020-12-17	85.820	86.000	85.140	85.670	64.621	5,799,900
2020-12-16	84.290	86.270	84.210	85.630	64.591	9,049,500
2020-12-15	84.820	85.200	84.150	84.290	63.580	8,624,900
2020-12-14	85.720	85.780	84.360	84.400	63.663	12,877,400
2020-12-11	84.000	85.200	83.110	85.000	64.115	4,869,000
2020-12-10	84.040	85.410	83.950	84.970	64.093	8,787,800
2020-12-09	83.180	84.980	82.840	84.610	63.821	6,900,000
2020-12-08	81.280	83.120	80.880	82.640	62.335	5,712,800
2020-12-07	81.010	82.140	80.550	81.680	61.611	5,224,200
2020-12-04	78.530	80.830	78.530	80.750	60.910	4,678,200
2020-12-03	78.250	78.670	77.700	78.500	59.213	4,313,400
2020-12-02	77.290	78.110	77.020	78.070	58.888	5,415,000
2020-12-01	76.020	77.130	75.690	77.030	58.104	6,791,700
2020-11-30	75.700	76.090	75.420	75.750	57.138	5,539,100
2020-11-27	76.590	77.000	75.750	75.900	57.251	2,523,800
2020-11-25	77.810	78.210	76.870	76.890	57.998	3,498,400
2020-11-24	77.040	78.300	76.930	78.020	58.850	4,430,200
2020-11-23	76.040	76.820	75.710	76.630	57.802	3,975,000
2020-11-20	77.080	77.510	76.520	76.730	57.877	4,877,000
2020-11-19	76.760	77.830	76.390	77.510	58.466	3,730,300
2020-11-18	78.730	79.210	77.290	77.470	58.436	3,703,500
2020-11-17	78.090	78.970	77.500	78.380	59.122	3,942,100
2020-11-16	77.370	78.720	76.630	78.630	59.311	5,408,400
2020-11-13	75.000	76.040	74.750	75.890	57.244	4,887,000
2020-11-12	74.470	74.700	73.170	74.500	56.195	4,866,200
2020-11-11	74.860	75.180	73.550	75.110	56.655	4,586,400
2020-11-10	72.640	74.970	72.130	74.750	56.384	7,138,400
2020-11-09	72.800	73.310	71.580	71.630	54.030	8,327,700
2020-11-06	71.020	71.430	70.130	70.450	53.140	5,465,400
2020-11-05	72.120	72.480	70.810	70.900	53.480	5,811,000
2020-11-04	72.240	73.190	71.450	71.540	53.963	4,771,200
2020-11-03	71.980	73.060	71.680	71.820	54.174	5,043,800
2020-11-02	71.940	72.250	70.920	71.630	54.030	4,315,600
2020-10-30	70.120	71.150	69.940	71.020	53.570	6,155,900
2020-10-29	69.660	71.110	68.930	70.640	53.284	6,457,600

← NewerPage 25 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.