Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	76.040	77.380	76.000	77.100	57.250	3,399,100
2020-08-03	76.530	76.850	75.930	76.530	56.827	3,171,600
2020-07-31	77.760	77.760	76.110	76.810	57.035	4,995,100
2020-07-30	77.760	78.170	77.190	77.450	57.510	3,422,600
2020-07-29	77.850	78.690	77.160	78.390	58.208	4,635,800
2020-07-28	78.540	79.350	77.890	77.970	57.896	4,312,300
2020-07-27	76.800	78.700	76.610	78.540	58.320	7,595,800
2020-07-24	77.000	77.880	76.270	76.850	57.065	5,695,000
2020-07-23	75.880	76.390	75.230	76.300	56.656	5,116,900
2020-07-22	76.250	76.320	74.040	76.000	56.433	4,904,900
2020-07-21	75.230	76.920	74.900	75.920	56.374	6,862,900
2020-07-20	74.600	74.790	72.470	72.890	54.124	5,448,500
2020-07-17	75.800	75.800	74.710	75.030	55.713	3,299,400
2020-07-16	74.770	75.550	74.340	75.350	55.951	3,691,800
2020-07-15	74.780	75.350	74.530	75.000	55.691	3,909,600
2020-07-14	73.120	74.440	72.410	74.310	55.179	4,781,000
2020-07-13	72.760	73.880	72.440	73.500	54.577	5,269,400
2020-07-10	70.700	73.090	70.510	72.960	54.176	5,429,100
2020-07-09	71.690	72.200	69.870	70.140	52.082	4,345,400
2020-07-08	73.000	73.760	71.560	72.300	53.686	7,498,900
2020-07-07	70.000	73.210	69.370	72.940	54.161	8,160,600
2020-07-06	71.180	71.380	70.000	70.600	52.424	3,562,800
2020-07-02	71.000	71.210	70.190	70.460	52.320	3,493,700
2020-07-01	70.130	71.000	69.880	69.990	51.971	3,565,900
2020-06-30	70.040	70.470	69.430	70.060	52.023	4,626,300
2020-06-29	69.370	70.620	69.020	70.510	52.357	2,953,700
2020-06-26	70.280	70.620	68.370	68.870	51.139	9,265,400
2020-06-25	70.100	70.720	69.640	70.670	52.476	4,610,500
2020-06-24	70.730	71.180	69.780	70.090	52.045	5,179,200
2020-06-23	72.870	72.970	71.460	71.490	53.085	5,238,600
2020-06-22	72.350	72.730	71.770	72.040	53.493	4,107,200
2020-06-19	73.910	74.340	72.120	72.200	53.612	9,201,500
2020-06-18	73.500	74.780	73.360	74.600	54.525	3,794,300
2020-06-17	74.900	75.340	73.850	74.090	54.152	4,486,000
2020-06-16	74.240	75.130	73.650	74.660	54.569	5,955,800
2020-06-15	69.700	72.400	69.490	72.200	52.771	6,254,900
2020-06-12	72.630	72.770	69.890	70.420	51.470	6,713,100
2020-06-11	74.150	74.440	71.240	71.250	52.077	5,981,300
2020-06-10	76.130	76.390	75.130	75.140	54.920	4,464,300
2020-06-09	77.070	77.090	75.430	75.650	55.293	4,315,400
2020-06-08	75.460	77.780	75.100	77.700	56.791	5,141,100
2020-06-05	76.500	77.180	75.780	75.910	55.483	5,395,600
2020-06-04	74.000	75.270	73.520	75.190	54.956	4,206,700
2020-06-03	74.450	74.600	73.860	74.210	54.240	5,182,400
2020-06-02	74.330	74.330	73.200	73.730	53.889	3,869,800
2020-06-01	73.350	74.350	73.350	73.790	53.933	3,309,300
2020-05-29	72.950	73.620	71.860	73.360	53.619	7,185,900
2020-05-28	75.000	75.000	73.470	73.510	53.728	5,536,000
2020-05-27	73.500	74.100	73.000	73.910	54.021	5,959,800
2020-05-26	71.570	72.470	71.520	72.130	52.720	5,627,800
2020-05-22	70.500	70.640	69.510	70.450	51.492	2,605,300
2020-05-21	70.230	71.690	69.830	70.500	51.528	6,851,900
2020-05-20	68.790	70.520	68.080	70.470	51.507	5,298,200
2020-05-19	67.870	68.640	67.210	68.510	50.074	4,830,600
2020-05-18	69.660	69.870	68.000	68.250	49.884	6,661,100
2020-05-15	68.640	68.710	67.460	67.780	49.540	3,727,000
2020-05-14	68.500	68.570	66.850	67.960	49.672	5,878,300
2020-05-13	69.670	69.990	68.290	68.790	50.279	4,541,200
2020-05-12	71.830	72.240	69.870	69.870	51.068	4,703,300
2020-05-11	71.750	71.990	70.850	71.280	52.099	3,916,800

← NewerPage 27 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.