Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	88.840	89.730	87.540	88.820	63.775	4,322,800
2020-02-12	89.000	89.300	87.370	87.900	63.115	4,086,100
2020-02-11	88.750	90.170	88.360	89.440	64.220	4,975,000
2020-02-10	87.340	88.770	86.910	88.750	63.725	6,392,400
2020-02-07	86.300	87.740	86.220	87.450	62.791	4,654,600
2020-02-06	84.800	88.800	84.580	86.180	61.880	7,306,200
2020-02-05	83.600	84.780	83.600	83.940	60.271	4,860,800
2020-02-04	83.020	84.110	82.820	83.600	60.027	4,615,900
2020-02-03	82.640	84.190	82.640	83.000	59.596	3,356,400
2020-01-31	84.190	84.300	82.270	82.700	59.381	4,861,600
2020-01-30	83.210	84.530	82.530	84.330	60.551	5,625,100
2020-01-29	84.870	85.190	83.940	83.960	60.286	4,418,500
2020-01-28	84.550	84.940	84.070	84.680	60.803	5,263,700
2020-01-27	85.450	85.900	84.570	84.710	60.824	3,795,400
2020-01-24	86.830	87.330	85.640	86.150	61.858	3,888,700
2020-01-23	88.560	88.820	87.020	87.080	62.526	4,592,100
2020-01-22	88.570	89.130	88.490	88.980	63.890	4,595,700
2020-01-21	88.440	88.990	87.900	88.870	63.811	6,373,200
2020-01-17	88.580	88.880	87.740	88.690	63.682	5,908,400
2020-01-16	88.620	88.870	88.190	88.560	63.588	2,602,300
2020-01-15	87.310	88.890	87.300	88.320	63.416	4,155,400
2020-01-14	87.700	87.940	87.240	87.580	62.885	5,129,300
2020-01-13	87.410	88.450	87.270	87.820	63.057	5,402,900
2020-01-10	88.960	89.000	87.330	87.460	62.799	4,411,000
2020-01-09	88.370	88.670	87.420	88.280	63.387	6,180,100
2020-01-08	86.800	88.350	86.430	88.040	63.215	5,337,600
2020-01-07	85.630	86.830	85.270	86.400	62.038	4,311,600
2020-01-06	84.910	86.110	84.370	86.020	61.765	7,041,400
2020-01-03	85.030	85.940	84.860	85.030	61.054	3,806,700
2020-01-02	85.510	86.170	84.760	85.190	61.169	5,107,200
2019-12-31	85.710	85.890	84.780	85.090	61.097	3,718,900
2019-12-30	86.390	86.670	85.520	85.700	61.535	2,568,800
2019-12-27	86.020	86.440	85.790	86.310	61.973	2,326,500
2019-12-26	86.240	86.510	85.510	86.030	61.772	2,549,100
2019-12-24	86.020	86.410	85.820	86.110	61.829	1,233,800
2019-12-23	85.590	86.140	85.520	86.020	61.765	3,992,400
2019-12-20	86.880	87.080	85.200	85.270	61.226	9,379,200
2019-12-19	85.900	86.240	85.600	85.990	61.743	5,085,200
2019-12-18	84.700	85.900	84.450	85.700	61.535	6,240,900
2019-12-17	85.840	86.310	85.230	85.950	60.874	5,435,500
2019-12-16	85.350	86.460	85.310	86.250	61.087	5,594,500
2019-12-13	84.000	84.890	83.660	84.670	59.968	5,574,800
2019-12-12	84.840	85.000	84.000	84.050	59.529	6,104,400
2019-12-11	84.250	85.120	84.000	84.840	60.088	3,719,700
2019-12-10	83.340	84.230	83.080	83.900	59.422	3,496,300
2019-12-09	83.770	83.930	83.440	83.590	59.203	3,295,500
2019-12-06	83.160	83.680	82.610	83.250	58.962	3,787,000
2019-12-05	82.070	82.430	81.400	82.380	58.346	5,209,800
2019-12-04	82.460	83.040	81.880	82.100	58.148	5,053,500
2019-12-03	83.000	83.070	81.790	82.970	58.764	4,750,300
2019-12-02	82.550	82.810	81.720	82.600	58.502	4,402,300
2019-11-29	82.230	83.140	82.230	82.930	58.735	2,927,900
2019-11-27	82.670	83.180	81.670	82.480	58.417	4,130,800
2019-11-26	82.560	83.260	81.720	82.270	58.268	5,258,500
2019-11-25	82.500	82.770	81.550	82.370	58.339	8,015,400
2019-11-22	83.730	84.330	82.360	82.380	58.346	4,764,400
2019-11-21	83.670	84.900	83.040	83.460	59.111	4,030,700
2019-11-20	83.220	85.600	83.170	83.480	59.125	5,670,100
2019-11-19	84.390	84.740	83.420	83.460	59.111	4,845,200
2019-11-18	85.000	85.320	84.570	84.790	60.053	3,236,800

← NewerPage 29 of 78 · 4,680 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.