Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	87.800	88.000	86.660	87.280	59.158	3,711,700
2019-03-01	87.420	87.700	86.750	87.510	59.314	4,379,100
2019-02-28	87.270	87.540	86.760	86.940	58.928	4,290,100
2019-02-27	87.280	87.600	86.730	87.270	59.151	4,669,900
2019-02-26	86.310	87.470	86.200	86.510	58.636	4,756,200
2019-02-25	87.410	87.700	86.570	86.600	58.697	5,020,100
2019-02-22	85.480	87.250	85.160	87.150	59.070	4,317,800
2019-02-21	85.050	85.820	84.530	85.580	58.006	5,887,200
2019-02-20	83.480	85.780	83.390	85.040	57.640	5,633,000
2019-02-19	83.530	83.700	82.630	83.390	56.522	5,307,100
2019-02-15	82.800	83.560	82.200	83.460	56.569	6,435,100
2019-02-14	81.110	82.500	81.020	81.850	55.478	5,625,500
2019-02-13	80.960	81.330	80.550	81.300	55.105	5,248,700
2019-02-12	79.200	80.860	78.970	80.600	54.631	6,144,800
2019-02-11	79.560	80.030	78.920	79.050	53.580	7,012,000
2019-02-08	76.990	80.020	76.400	79.980	54.210	12,070,200
2019-02-07	77.760	78.620	75.770	76.730	52.007	6,972,400
2019-02-06	75.540	76.110	75.340	75.510	51.181	4,993,800
2019-02-05	76.010	76.250	75.600	75.810	51.384	4,760,000
2019-02-04	75.510	76.190	75.260	76.050	51.547	5,362,200
2019-02-01	77.030	77.050	75.330	75.730	51.330	7,805,500
2019-01-31	74.800	77.100	74.330	76.720	52.001	8,512,400
2019-01-30	74.850	75.310	74.360	74.480	50.482	6,093,700
2019-01-29	74.450	75.180	74.040	74.410	50.435	4,798,100
2019-01-28	72.610	74.500	72.140	74.350	50.394	6,605,300
2019-01-25	72.080	73.520	71.940	72.730	49.296	5,211,600
2019-01-24	73.550	73.820	70.310	71.550	48.496	13,249,600
2019-01-23	73.170	74.160	72.750	74.000	50.157	6,260,800
2019-01-22	73.360	73.860	71.850	72.810	49.351	10,288,300
2019-01-18	73.260	74.190	72.660	73.790	50.015	8,715,800
2019-01-17	70.610	72.750	70.310	72.520	49.154	7,974,500
2019-01-16	70.400	71.050	69.360	70.750	47.954	7,360,400
2019-01-15	69.350	70.660	69.200	70.500	47.785	6,639,200
2019-01-14	69.240	69.920	68.990	69.620	47.188	8,408,700
2019-01-11	68.460	69.520	67.830	69.500	47.107	7,150,400
2019-01-10	68.180	68.720	67.970	68.150	46.192	8,988,200
2019-01-09	68.250	68.710	67.800	67.910	46.029	5,924,000
2019-01-08	67.680	68.280	67.510	67.870	46.002	7,257,700
2019-01-07	69.190	69.300	67.340	67.420	45.697	7,807,200
2019-01-04	67.030	69.570	66.950	69.550	47.141	7,220,700
2019-01-03	67.020	68.260	66.290	66.440	45.033	6,178,200
2019-01-02	66.130	67.770	65.740	67.310	45.623	6,471,200
2018-12-31	66.970	67.330	65.690	66.760	45.250	6,663,800
2018-12-28	67.650	69.080	66.900	67.270	45.596	8,260,000
2018-12-27	66.480	66.990	64.670	66.680	45.196	11,009,700
2018-12-26	66.050	66.870	64.750	66.860	45.318	9,326,100
2018-12-24	66.430	67.040	65.710	65.970	44.714	6,647,000
2018-12-21	68.950	71.350	66.110	66.210	44.877	21,310,100
2018-12-20	71.490	71.500	68.740	69.080	46.822	19,218,400
2018-12-19	74.750	74.770	71.610	72.040	48.829	13,595,400
2018-12-18	80.060	80.330	75.140	75.170	50.177	13,641,300
2018-12-17	82.630	82.780	80.960	81.400	54.336	8,359,500
2018-12-14	83.890	83.930	82.170	82.500	55.070	5,676,800
2018-12-13	83.590	84.880	83.560	84.340	56.299	3,992,800
2018-12-12	85.410	85.790	83.730	83.820	55.951	7,762,200
2018-12-11	84.650	85.540	83.680	84.330	56.292	4,989,000
2018-12-10	85.130	85.220	83.280	84.220	56.218	5,431,900
2018-12-07	85.000	85.750	84.170	84.560	56.445	4,780,800
2018-12-06	85.530	85.700	83.690	85.290	56.933	6,413,000
2018-12-04	87.410	88.520	85.230	85.430	57.026	5,325,100

← NewerPage 33 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.