Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	70.040	71.120	69.540	70.040	52.831	5,709,000
2020-10-27	73.350	73.530	71.190	71.330	53.804	5,377,700
2020-10-26	73.860	73.920	72.810	73.650	55.554	5,055,900
2020-10-23	75.260	75.370	74.310	74.450	56.158	3,823,000
2020-10-22	74.760	75.080	73.920	74.860	56.467	4,733,500
2020-10-21	73.930	75.210	73.680	73.820	55.682	7,273,500
2020-10-20	77.750	77.850	73.300	73.330	55.313	9,405,900
2020-10-19	78.980	79.360	77.690	77.840	58.715	4,671,600
2020-10-16	79.350	79.870	79.030	79.270	59.793	3,033,600
2020-10-15	77.870	79.320	77.850	79.140	59.695	2,406,000
2020-10-14	78.560	79.890	77.830	78.910	59.522	3,488,200
2020-10-13	79.290	79.580	78.070	79.210	59.748	4,414,300
2020-10-12	79.090	79.620	78.520	79.320	59.831	2,842,800
2020-10-09	79.060	79.750	78.680	78.880	59.499	3,120,800
2020-10-08	78.930	79.380	77.850	78.330	59.084	6,433,400
2020-10-07	76.850	79.700	76.560	79.050	59.627	6,691,300
2020-10-06	76.230	76.740	75.310	75.500	56.950	3,323,800
2020-10-05	74.780	76.060	74.520	75.910	57.259	3,703,400
2020-10-02	73.580	75.130	73.450	74.460	56.165	2,974,500
2020-10-01	74.700	74.970	73.510	74.140	55.924	3,934,400
2020-09-30	74.540	75.290	74.350	74.990	56.565	5,410,400
2020-09-29	75.780	76.120	74.300	74.340	56.075	4,060,200
2020-09-28	76.300	77.660	76.170	76.310	57.561	3,832,600
2020-09-25	75.680	76.010	75.120	75.400	56.874	3,836,600
2020-09-24	75.570	77.080	74.920	76.350	57.591	3,597,200
2020-09-23	76.540	77.350	75.290	75.500	56.950	5,012,500
2020-09-22	78.050	78.790	76.880	77.010	57.183	4,908,500
2020-09-21	78.100	78.300	76.360	77.830	57.792	5,570,000
2020-09-18	78.750	79.570	77.990	78.080	57.978	8,811,100
2020-09-17	80.390	80.670	79.160	79.470	59.010	5,257,000
2020-09-16	81.760	82.240	80.540	80.600	59.849	4,103,700
2020-09-15	82.320	82.520	81.370	81.400	60.443	3,199,200
2020-09-14	81.620	82.590	81.310	81.940	60.844	3,989,600
2020-09-11	80.760	81.500	80.320	81.230	60.317	3,007,800
2020-09-10	80.400	81.230	79.770	80.410	59.708	3,402,800
2020-09-09	79.750	81.470	79.560	80.470	59.753	4,483,800
2020-09-08	79.430	79.590	77.890	79.030	58.683	4,235,200
2020-09-04	79.970	80.420	78.350	79.150	58.772	4,107,100
2020-09-03	80.570	81.610	78.740	79.320	58.899	4,024,000
2020-09-02	78.880	80.410	78.840	79.980	59.389	3,321,800
2020-09-01	79.140	79.500	78.640	79.040	58.691	3,285,500
2020-08-31	80.510	80.730	79.750	79.790	59.248	3,582,800
2020-08-28	79.730	80.800	79.160	80.740	59.953	3,119,200
2020-08-27	80.080	81.220	79.550	80.000	59.404	3,502,000
2020-08-26	78.770	80.090	78.240	79.980	59.389	3,648,600
2020-08-25	80.310	80.460	79.260	79.620	59.121	3,365,500
2020-08-24	78.290	79.900	78.040	79.630	59.129	2,484,400
2020-08-21	78.310	78.590	77.390	78.060	57.963	2,790,000
2020-08-20	78.360	78.780	78.010	78.220	58.082	2,690,700
2020-08-19	79.330	79.770	78.590	78.700	58.438	4,483,900
2020-08-18	78.650	79.420	78.250	79.180	58.795	2,590,700
2020-08-17	77.460	78.540	77.060	78.260	58.112	2,542,800
2020-08-14	77.770	78.300	77.370	77.710	57.703	2,829,700
2020-08-13	78.860	78.990	77.850	78.140	58.023	3,925,900
2020-08-12	79.310	80.060	79.000	79.690	59.173	4,922,200
2020-08-11	79.400	79.910	78.420	78.720	58.453	4,574,400
2020-08-10	77.360	78.460	77.260	78.370	58.193	4,291,400
2020-08-07	76.580	77.510	76.280	77.500	57.547	2,912,300
2020-08-06	76.400	77.200	76.250	77.120	57.265	2,440,100
2020-08-05	77.200	77.510	76.460	76.960	57.146	4,204,000

← NewerPage 26 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.