Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	86.530	87.140	85.030	87.080	58.128	6,580,600
2018-11-30	87.220	87.370	86.020	86.530	57.760	5,651,600
2018-11-29	86.500	87.140	86.270	86.960	58.047	4,269,300
2018-11-28	85.050	86.500	84.750	86.390	57.667	4,754,800
2018-11-27	84.200	85.270	84.010	85.050	56.773	4,975,900
2018-11-26	84.050	84.240	82.830	83.840	55.965	4,347,600
2018-11-23	83.050	84.650	83.050	84.050	56.105	2,521,100
2018-11-21	86.420	86.420	83.620	83.950	56.038	5,915,700
2018-11-20	88.320	88.970	86.540	86.550	57.774	4,949,200
2018-11-19	86.920	87.670	86.300	87.630	58.495	5,402,600
2018-11-16	85.700	86.450	85.530	86.330	57.627	5,196,700
2018-11-15	84.820	85.840	84.390	85.830	57.293	6,377,800
2018-11-14	87.050	87.050	85.190	85.500	57.073	6,219,100
2018-11-13	87.610	88.500	86.310	86.400	57.674	7,054,500
2018-11-12	88.070	88.770	87.390	87.960	58.715	5,233,400
2018-11-09	90.140	90.880	89.020	89.180	59.529	5,182,700
2018-11-08	88.800	89.920	88.500	89.480	59.730	3,600,800
2018-11-07	89.280	89.720	88.080	89.070	59.456	5,779,300
2018-11-06	88.760	89.430	88.390	88.770	59.256	6,557,200
2018-11-05	88.690	90.130	88.650	89.550	59.776	4,633,400
2018-11-02	88.180	88.790	87.070	88.750	59.242	5,850,200
2018-11-01	88.330	89.130	87.350	88.350	58.975	5,630,400
2018-10-31	90.040	90.240	87.510	88.070	58.788	9,509,300
2018-10-30	91.200	92.690	89.870	90.470	60.390	6,472,300
2018-10-29	89.250	90.670	88.860	90.460	60.384	8,138,800
2018-10-26	90.380	91.210	88.390	89.000	59.409	7,656,700
2018-10-25	88.940	91.180	87.890	90.630	60.497	6,933,700
2018-10-24	88.710	90.190	87.910	89.200	59.543	7,649,000
2018-10-23	87.650	89.280	87.620	88.500	59.075	7,462,200
2018-10-22	89.090	89.700	87.130	87.510	58.415	5,273,200
2018-10-19	88.330	89.010	88.090	88.830	59.296	6,814,600
2018-10-18	86.010	89.340	85.650	87.520	58.421	11,167,400
2018-10-17	83.480	85.120	83.020	84.560	56.445	5,048,700
2018-10-16	82.650	83.780	81.820	83.500	55.738	4,232,800
2018-10-15	82.360	84.860	82.270	83.490	55.731	4,556,500
2018-10-12	82.060	82.470	80.790	82.310	54.944	6,419,600
2018-10-11	84.620	85.000	81.450	82.310	54.944	9,617,400
2018-10-10	84.750	86.220	84.030	84.620	56.485	6,532,300
2018-10-09	85.070	85.480	84.630	84.630	56.492	5,369,100
2018-10-08	84.100	85.310	84.100	84.890	56.666	6,380,300
2018-10-05	83.930	84.400	83.600	84.100	56.138	5,448,500
2018-10-04	82.260	83.850	82.050	83.820	55.951	5,888,000
2018-10-03	83.560	83.990	82.540	82.910	55.344	5,948,600
2018-10-02	82.010	83.520	81.990	83.520	55.751	5,404,700
2018-10-01	81.410	81.910	80.450	81.820	54.616	3,718,300
2018-09-28	81.540	82.290	81.070	81.540	54.430	5,286,200
2018-09-27	81.130	82.320	80.720	81.510	54.409	4,945,700
2018-09-26	80.130	81.230	79.950	80.500	53.735	5,867,400
2018-09-25	80.610	81.230	79.830	79.910	53.341	4,876,300
2018-09-24	83.510	83.750	80.850	81.610	53.715	7,696,700
2018-09-21	82.940	83.860	82.010	83.750	55.124	12,837,800
2018-09-20	80.960	82.750	80.890	82.550	54.334	5,431,500
2018-09-19	80.120	81.100	80.030	80.910	53.255	4,147,900
2018-09-18	80.500	80.950	79.580	80.330	52.873	4,255,700
2018-09-17	79.540	80.490	79.110	80.300	52.853	4,276,700
2018-09-14	79.950	80.000	78.600	79.330	52.215	3,353,600
2018-09-13	80.460	80.590	79.070	79.780	52.511	4,132,700
2018-09-12	77.760	81.570	77.350	80.050	52.688	9,206,100
2018-09-11	78.140	78.410	77.170	77.450	50.977	4,306,800
2018-09-10	79.060	79.840	78.330	78.380	51.589	3,773,000

← NewerPage 34 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.