Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	71.490	72.430	71.310	72.000	52.625	5,573,700
2020-05-07	72.730	72.730	70.070	70.140	51.265	7,019,200
2020-05-06	72.430	72.520	69.550	71.500	52.259	7,199,100
2020-05-05	73.820	74.360	72.190	72.200	52.771	3,696,400
2020-05-04	73.020	73.400	71.140	73.310	53.582	4,589,800
2020-05-01	74.550	74.890	72.910	73.280	53.560	4,782,300
2020-04-30	75.950	76.160	72.780	74.600	54.525	9,192,200
2020-04-29	78.200	78.440	76.360	76.500	55.914	4,583,600
2020-04-28	76.310	78.460	76.110	77.250	56.462	5,487,400
2020-04-27	74.050	75.210	73.600	74.920	54.759	3,915,900
2020-04-24	72.500	73.970	72.300	73.670	53.845	4,193,500
2020-04-23	73.060	73.410	71.750	71.780	52.464	5,332,400
2020-04-22	73.670	73.860	71.850	73.060	53.400	4,868,300
2020-04-21	72.980	75.520	71.600	72.280	52.829	7,726,900
2020-04-20	76.140	78.140	75.770	76.860	56.177	5,953,700
2020-04-17	76.420	78.870	76.190	77.960	56.981	5,352,200
2020-04-16	76.000	76.480	74.220	75.390	55.103	4,531,900
2020-04-15	75.600	75.830	73.770	75.440	55.139	5,730,300
2020-04-14	74.350	77.450	74.150	77.180	56.411	6,154,200
2020-04-13	75.010	75.480	73.670	73.950	54.050	6,382,000
2020-04-09	75.920	77.730	74.930	75.340	55.066	9,281,000
2020-04-08	75.170	75.910	74.360	74.660	54.569	6,565,800
2020-04-07	76.870	77.270	73.720	74.510	54.459	7,069,800
2020-04-06	75.380	76.610	74.160	75.680	55.315	6,293,100
2020-04-03	75.440	75.500	72.770	73.460	53.692	5,254,100
2020-04-02	70.260	75.060	70.120	74.340	54.335	6,143,500
2020-04-01	69.770	71.990	69.280	71.120	51.982	6,497,600
2020-03-31	72.570	75.020	72.200	72.960	53.326	11,601,800
2020-03-30	70.320	73.000	70.020	72.550	53.027	6,361,400
2020-03-27	68.790	71.580	67.390	69.150	50.542	7,972,300
2020-03-26	66.130	72.040	65.980	71.160	52.011	7,830,700
2020-03-25	61.610	68.580	61.010	66.070	48.291	9,075,300
2020-03-24	60.950	66.110	60.780	63.600	46.485	9,328,700
2020-03-23	58.960	60.580	56.010	59.980	43.839	14,031,200
2020-03-20	64.900	65.260	60.290	61.090	44.651	12,175,000
2020-03-19	64.260	67.220	61.010	66.430	47.699	9,453,600
2020-03-18	70.270	73.480	59.830	64.910	46.607	14,720,100
2020-03-17	71.670	75.130	70.600	73.990	53.127	11,051,400
2020-03-16	70.760	74.660	68.410	69.600	49.975	10,163,400
2020-03-13	75.120	79.790	72.350	79.500	57.083	11,013,100
2020-03-12	73.540	76.830	70.270	72.250	51.877	11,487,200
2020-03-11	82.040	82.700	79.090	79.840	57.327	7,083,200
2020-03-10	83.280	84.970	80.880	84.730	60.838	7,496,100
2020-03-09	82.170	84.820	79.320	81.630	58.613	10,717,700
2020-03-06	84.570	87.560	83.740	87.270	62.662	6,596,900
2020-03-05	86.680	89.180	86.500	87.860	63.086	6,587,500
2020-03-04	84.340	88.780	84.150	88.740	63.718	5,675,300
2020-03-03	84.880	86.950	82.650	83.500	59.955	6,034,700
2020-03-02	81.610	85.040	80.810	84.970	61.011	6,916,400
2020-02-28	81.000	81.970	77.730	81.870	58.785	13,650,600
2020-02-27	84.860	87.450	83.070	83.070	59.646	8,930,500
2020-02-26	85.000	86.620	84.810	86.250	61.930	7,929,700
2020-02-25	85.930	87.150	84.130	85.000	61.032	6,125,500
2020-02-24	88.220	88.550	85.380	85.570	61.442	6,497,400
2020-02-21	86.860	89.700	86.680	89.640	64.364	6,314,300
2020-02-20	87.500	87.770	86.140	87.440	62.784	3,076,400
2020-02-19	87.810	87.970	86.880	87.880	63.100	4,372,000
2020-02-18	88.290	88.390	87.050	87.440	62.784	3,606,200
2020-02-14	88.880	89.230	88.010	88.500	63.545	3,348,600
2020-02-13	88.840	89.730	87.540	88.820	63.775	4,322,800

← NewerPage 28 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.