Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	80.740	81.720	80.700	81.140	55.693	4,282,100
2019-05-28	84.020	84.020	80.920	81.550	55.974	8,499,900
2019-05-24	86.220	86.220	83.830	84.640	58.095	3,283,900
2019-05-23	85.490	86.280	85.360	86.240	59.194	2,814,700
2019-05-22	85.370	85.960	84.730	85.490	58.679	2,886,000
2019-05-21	86.450	86.700	85.630	85.760	58.864	3,165,300
2019-05-20	86.570	87.570	85.720	86.230	59.187	3,131,300
2019-05-17	85.740	87.200	84.880	86.810	59.585	3,886,200
2019-05-16	85.350	86.090	84.940	85.510	58.692	2,928,000
2019-05-15	83.740	85.580	83.510	85.340	58.576	3,223,700
2019-05-14	83.290	85.260	83.070	84.090	57.718	3,157,100
2019-05-13	83.850	83.880	83.130	83.700	57.450	2,491,200
2019-05-10	83.440	84.810	82.600	84.540	58.027	3,318,400
2019-05-09	83.380	84.230	82.670	83.930	57.608	3,503,200
2019-05-08	84.220	84.550	83.360	83.810	57.526	3,224,000
2019-05-07	84.610	84.840	83.030	84.430	57.951	4,804,400
2019-05-06	85.220	85.890	84.460	85.120	58.425	3,307,900
2019-05-03	85.510	85.950	84.920	85.700	58.823	2,738,800
2019-05-02	85.420	86.730	84.710	84.920	58.287	2,852,800
2019-05-01	87.050	87.130	85.680	85.780	58.878	3,655,700
2019-04-30	84.830	87.530	84.570	86.560	59.413	5,640,300
2019-04-29	84.670	85.300	84.390	84.900	58.274	4,416,700
2019-04-26	83.940	85.130	83.890	84.760	58.178	3,930,300
2019-04-25	83.450	83.900	82.450	83.590	57.375	5,241,400
2019-04-24	84.730	84.830	83.170	84.450	57.965	4,716,500
2019-04-23	84.400	85.070	83.920	84.910	58.281	6,397,600
2019-04-22	84.140	85.390	83.910	84.290	57.855	3,530,300
2019-04-18	85.640	87.450	82.630	84.490	57.992	7,765,400
2019-04-17	86.420	86.500	85.150	85.480	58.672	4,675,700
2019-04-16	86.240	86.660	85.840	86.210	59.173	4,544,800
2019-04-15	86.100	86.690	85.860	86.190	59.159	3,491,300
2019-04-12	86.000	86.040	85.350	85.770	58.871	4,652,900
2019-04-11	85.760	86.000	85.470	85.510	58.692	3,893,400
2019-04-10	85.520	86.040	85.410	85.710	58.830	2,855,400
2019-04-09	85.230	86.040	85.090	85.840	58.919	3,898,900
2019-04-08	85.770	85.830	84.960	85.310	58.555	4,439,100
2019-04-05	86.110	86.250	84.910	85.440	58.644	5,495,000
2019-04-04	86.090	86.700	85.950	86.070	59.077	4,672,800
2019-04-03	87.540	87.860	85.180	85.810	58.898	7,323,500
2019-04-02	88.650	89.090	87.740	88.010	60.408	3,995,200
2019-04-01	88.380	88.830	87.940	88.200	60.539	4,249,600
2019-03-29	87.480	88.510	87.080	88.390	60.669	6,314,000
2019-03-28	87.000	87.980	86.890	87.280	59.907	5,840,000
2019-03-27	88.270	88.610	85.950	87.030	59.736	6,483,200
2019-03-26	88.610	89.440	88.280	88.590	60.806	5,925,700
2019-03-25	89.530	89.790	88.170	88.270	60.587	7,938,800
2019-03-22	91.670	92.740	91.130	91.170	61.795	5,980,000
2019-03-21	90.340	92.010	90.230	91.910	62.296	4,262,600
2019-03-20	90.300	91.020	89.860	90.740	61.503	5,253,800
2019-03-19	90.730	91.550	90.150	90.500	61.341	6,075,400
2019-03-18	91.240	91.300	90.560	90.730	61.497	5,948,500
2019-03-15	89.560	91.320	89.400	90.850	61.578	12,348,400
2019-03-14	89.130	89.910	88.960	89.790	60.860	4,534,700
2019-03-13	88.890	89.790	88.580	89.500	60.663	4,468,900
2019-03-12	89.500	90.270	88.480	88.800	60.189	5,669,800
2019-03-11	87.610	89.500	87.610	89.240	60.487	6,022,500
2019-03-08	86.910	87.970	86.760	87.450	59.273	3,865,500
2019-03-07	87.070	87.140	86.390	86.970	58.948	4,802,400
2019-03-06	86.980	87.380	86.380	87.020	58.982	4,938,400
2019-03-05	86.820	87.680	86.540	86.980	58.955	5,547,100

← NewerPage 32 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.