Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	83.890	84.800	83.590	84.790	60.053	4,611,400
2019-11-14	84.690	84.690	83.540	83.640	59.238	2,896,700
2019-11-13	84.210	84.840	84.140	84.730	60.010	3,671,400
2019-11-12	83.720	84.500	83.490	84.460	59.819	3,671,200
2019-11-11	83.450	84.100	83.180	83.740	59.309	2,992,400
2019-11-08	82.190	83.670	81.730	83.570	59.189	5,287,600
2019-11-07	83.870	83.910	82.170	82.250	58.254	5,217,600
2019-11-06	84.350	84.700	83.540	83.700	59.281	4,604,700
2019-11-05	83.710	84.780	83.360	84.200	59.635	4,820,400
2019-11-04	82.690	83.980	82.430	83.440	59.097	4,294,100
2019-11-01	81.830	83.040	81.830	82.970	58.764	4,291,800
2019-10-31	81.600	82.030	80.580	81.440	57.680	4,689,400
2019-10-30	82.020	82.110	80.450	81.210	57.517	3,644,200
2019-10-29	81.540	82.450	81.270	81.850	57.970	3,443,300
2019-10-28	82.000	82.380	81.680	82.090	58.140	3,537,600
2019-10-25	80.850	82.130	80.550	81.980	58.063	3,452,600
2019-10-24	81.890	82.070	81.020	81.450	57.687	3,665,500
2019-10-23	81.340	82.120	81.180	81.780	57.921	3,015,300
2019-10-22	81.540	81.970	81.170	81.170	57.489	4,396,900
2019-10-21	80.340	81.900	80.300	81.800	57.935	4,174,900
2019-10-18	79.950	81.960	79.950	80.550	57.050	8,444,700
2019-10-17	80.300	80.420	77.910	79.850	56.554	8,730,300
2019-10-16	78.430	79.790	78.430	79.100	56.023	7,488,400
2019-10-15	78.060	78.350	77.610	78.320	55.470	4,085,900
2019-10-14	76.930	78.050	76.150	78.030	55.265	4,137,500
2019-10-11	78.480	78.630	77.150	77.950	55.208	6,289,000
2019-10-10	78.040	78.290	77.010	77.750	55.067	3,885,800
2019-10-09	76.910	77.520	76.580	77.450	54.854	3,831,200
2019-10-08	76.710	77.380	76.040	76.370	54.089	5,773,900
2019-10-07	78.100	78.370	77.170	77.170	54.656	5,370,900
2019-10-04	76.430	78.370	76.320	78.280	55.442	4,381,300
2019-10-03	76.300	77.250	75.810	76.770	54.373	3,550,900
2019-10-02	77.830	78.100	76.190	76.720	54.337	7,000,600
2019-10-01	76.210	77.990	76.060	77.830	55.123	7,555,000
2019-09-30	75.160	76.180	75.030	75.930	53.778	4,908,900
2019-09-27	75.160	75.650	74.650	75.130	53.211	4,142,900
2019-09-26	74.910	75.820	74.290	75.290	53.324	5,954,400
2019-09-25	76.930	77.880	75.080	75.280	53.317	20,435,300
2019-09-24	71.160	71.880	70.900	71.560	50.683	8,846,900
2019-09-23	71.000	72.770	70.570	72.000	50.166	6,967,500
2019-09-20	71.210	72.830	71.000	71.200	49.608	15,987,500
2019-09-19	71.500	72.200	71.100	71.710	49.963	8,374,200
2019-09-18	71.870	72.330	71.060	71.560	49.859	7,359,600
2019-09-17	73.450	73.460	71.870	72.020	50.179	7,752,700
2019-09-16	72.180	72.720	71.770	72.600	50.584	10,547,300
2019-09-13	74.310	74.780	73.000	73.050	50.897	10,572,800
2019-09-12	75.210	75.400	74.050	74.900	52.186	6,242,900
2019-09-11	74.540	75.480	74.120	75.070	52.305	8,443,100
2019-09-10	72.700	74.560	72.500	74.500	51.907	7,401,900
2019-09-09	73.000	73.390	72.420	73.300	51.071	5,528,100
2019-09-06	72.260	73.420	71.980	72.970	50.841	6,130,000
2019-09-05	73.400	73.420	71.880	71.950	50.131	6,613,400
2019-09-04	72.690	73.250	71.520	73.020	50.876	5,386,700
2019-09-03	72.000	72.790	71.110	72.660	50.625	4,466,900
2019-08-30	72.830	73.220	71.750	72.090	50.228	9,045,000
2019-08-29	75.280	75.650	71.610	72.720	50.667	13,238,200
2019-08-28	71.920	75.670	71.900	74.320	51.782	18,953,200
2019-08-27	75.100	75.400	69.270	71.700	49.957	41,583,100
2019-08-26	81.000	81.570	76.410	77.730	54.158	11,518,000
2019-08-23	82.790	83.350	80.660	81.220	56.590	4,263,800

← NewerPage 30 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.