Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	82.550	83.860	82.420	82.950	57.795	3,681,200
2019-08-21	83.420	83.600	82.080	83.050	57.865	3,311,100
2019-08-20	84.910	84.980	82.290	83.000	57.830	3,656,000
2019-08-19	85.650	86.050	84.780	85.010	59.230	3,108,100
2019-08-16	84.730	85.510	84.660	84.910	59.161	3,302,500
2019-08-15	83.930	84.690	83.110	84.490	58.868	3,980,200
2019-08-14	83.510	83.770	83.020	83.330	58.060	6,642,500
2019-08-13	81.640	84.100	81.640	83.950	58.492	4,476,900
2019-08-12	82.450	83.040	81.720	82.380	57.398	2,172,500
2019-08-09	82.430	82.990	81.790	82.590	57.544	3,068,500
2019-08-08	81.430	82.720	81.310	82.480	57.467	3,266,600
2019-08-07	80.360	81.660	79.350	81.360	56.687	6,434,700
2019-08-06	81.120	81.650	80.560	81.320	56.659	6,313,100
2019-08-05	83.570	83.820	79.490	80.260	55.921	6,849,300
2019-08-02	82.700	84.550	81.880	84.170	58.645	6,109,100
2019-08-01	84.300	85.210	82.410	82.450	57.447	6,385,200
2019-07-31	85.940	86.400	82.180	83.610	58.255	6,793,000
2019-07-30	86.020	86.570	85.170	86.300	60.129	3,952,800
2019-07-29	86.290	87.030	85.840	86.760	60.449	4,461,400
2019-07-26	85.840	86.480	85.230	85.980	59.906	3,348,300
2019-07-25	85.270	86.290	84.750	85.630	59.662	3,715,600
2019-07-24	86.420	86.630	84.750	85.020	59.237	4,316,500
2019-07-23	87.480	87.590	86.170	86.750	60.443	4,758,400
2019-07-22	88.970	89.050	86.880	86.950	60.582	5,366,100
2019-07-19	88.360	89.980	87.860	88.730	61.822	7,561,700
2019-07-18	84.700	89.450	84.500	87.710	61.111	13,397,100
2019-07-17	81.500	81.940	80.850	81.050	56.471	2,929,600
2019-07-16	81.270	81.680	80.950	81.580	56.840	3,071,400
2019-07-15	82.000	82.190	81.080	81.470	56.764	5,325,300
2019-07-12	81.550	82.110	81.430	81.890	57.056	4,257,100
2019-07-11	80.430	81.780	80.110	81.260	56.617	4,381,000
2019-07-10	79.360	80.380	79.270	80.280	55.935	4,297,100
2019-07-09	79.640	80.210	78.940	79.440	55.349	3,579,300
2019-07-08	80.250	80.870	79.520	79.610	55.468	3,203,300
2019-07-05	80.350	80.420	78.460	80.120	55.823	3,425,200
2019-07-03	79.980	80.660	79.430	80.630	56.178	3,860,900
2019-07-02	78.360	79.820	77.960	79.750	55.565	4,015,200
2019-07-01	78.800	78.950	77.830	77.980	54.332	4,227,600
2019-06-28	78.220	78.570	77.650	78.530	54.715	8,436,200
2019-06-27	77.500	78.260	77.280	77.920	54.290	3,951,500
2019-06-26	78.900	78.900	77.200	77.380	53.914	6,268,500
2019-06-25	78.000	79.050	77.420	78.820	54.917	5,568,500
2019-06-24	78.600	79.360	77.700	77.830	54.228	6,912,100
2019-06-21	77.250	79.220	76.380	79.220	55.196	17,187,700
2019-06-20	76.130	77.420	75.580	77.180	53.775	7,404,800
2019-06-19	77.580	77.600	76.080	76.650	52.611	5,512,300
2019-06-18	78.260	78.360	76.240	77.110	52.927	5,186,100
2019-06-17	77.010	78.630	76.920	77.990	53.531	4,917,100
2019-06-14	77.800	78.370	77.040	77.200	52.989	5,521,300
2019-06-13	77.280	77.780	77.070	77.590	53.256	3,555,700
2019-06-12	77.740	78.410	77.000	77.210	52.995	3,147,000
2019-06-11	77.170	78.550	77.000	78.140	53.634	4,607,100
2019-06-10	78.150	78.390	76.640	76.960	52.824	4,617,000
2019-06-07	77.820	78.770	77.570	78.170	53.654	4,590,000
2019-06-06	77.550	78.680	77.110	77.200	52.989	4,730,500
2019-06-05	78.950	79.000	76.650	77.250	53.023	5,201,800
2019-06-04	79.150	79.490	78.170	78.500	53.881	3,850,900
2019-06-03	77.510	78.640	76.870	78.610	53.956	5,160,200
2019-05-31	79.310	79.860	76.990	77.130	52.941	6,420,800
2019-05-30	81.320	81.560	79.350	79.600	54.636	3,827,700

← NewerPage 31 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.