Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	78.420	78.890	78.120	78.600	51.734	4,986,900
2018-09-06	78.730	79.110	78.170	78.620	51.747	4,687,200
2018-09-05	77.460	78.950	77.280	78.790	51.859	6,004,000
2018-09-04	78.000	78.170	77.320	77.640	51.102	5,932,300
2018-08-31	78.330	78.740	77.480	77.890	51.267	7,001,100
2018-08-30	78.610	78.700	78.200	78.570	51.714	6,338,100
2018-08-29	79.680	79.710	78.840	79.060	52.037	5,499,600
2018-08-28	79.940	80.160	79.130	79.500	52.326	6,437,900
2018-08-27	80.000	80.650	79.810	80.260	52.827	6,102,200
2018-08-24	80.700	81.230	79.420	79.690	52.452	9,451,700
2018-08-23	82.420	82.570	81.870	82.320	54.183	4,094,500
2018-08-22	83.460	83.620	82.230	82.430	54.255	4,210,700
2018-08-21	84.290	84.350	82.930	83.530	54.979	4,993,600
2018-08-20	85.240	85.280	84.210	84.580	55.670	2,854,500
2018-08-17	84.370	85.270	84.370	85.050	55.979	4,124,100
2018-08-16	83.730	84.740	83.440	84.680	55.736	3,953,800
2018-08-15	81.990	83.520	81.590	83.410	54.900	4,767,800
2018-08-14	81.930	82.620	81.810	82.310	54.176	4,281,600
2018-08-13	82.240	82.430	81.260	81.860	53.880	4,733,500
2018-08-10	83.410	83.480	82.170	82.560	54.341	5,087,700
2018-08-09	83.790	84.590	83.720	84.400	55.552	2,600,500
2018-08-08	85.120	85.560	83.660	83.750	55.124	4,319,900
2018-08-07	86.500	86.500	85.300	85.530	56.295	3,086,600
2018-08-06	86.690	86.970	85.980	86.150	56.703	2,770,300
2018-08-03	86.050	87.440	85.650	86.840	57.158	3,485,100
2018-08-02	85.620	86.220	85.320	86.000	56.605	2,781,600
2018-08-01	86.030	86.230	85.450	85.540	56.302	4,657,400
2018-07-31	86.750	86.970	85.840	86.300	56.802	5,934,000
2018-07-30	85.640	86.630	85.560	86.620	57.013	5,138,200
2018-07-27	84.480	85.720	84.300	85.470	56.256	5,202,400
2018-07-26	84.270	85.360	83.550	84.460	55.591	5,323,000
2018-07-25	84.430	84.960	83.390	83.810	55.163	6,212,500
2018-07-24	83.180	84.170	82.880	83.560	54.999	6,034,100
2018-07-23	83.420	83.700	82.630	83.220	54.775	6,369,900
2018-07-20	80.100	84.430	80.050	84.310	55.492	11,313,100
2018-07-19	79.000	80.920	76.520	80.900	53.248	17,196,100
2018-07-18	82.520	82.930	81.850	82.150	54.071	6,453,600
2018-07-17	81.830	82.590	81.800	82.330	54.189	6,050,300
2018-07-16	82.700	82.740	81.560	81.920	53.919	6,821,400
2018-07-13	82.900	83.240	82.530	82.680	54.420	7,517,900
2018-07-12	83.110	84.000	82.860	83.200	54.762	5,308,600
2018-07-11	82.880	83.270	82.330	82.840	54.525	6,191,700
2018-07-10	82.440	82.720	81.830	82.670	54.413	3,604,100
2018-07-09	82.300	82.600	81.450	82.180	54.090	4,366,200
2018-07-06	82.250	83.240	82.010	82.260	54.143	4,719,600
2018-07-05	81.150	82.030	80.710	82.030	53.992	4,165,900
2018-07-03	80.850	81.240	80.230	81.120	53.393	3,225,200
2018-07-02	80.620	81.220	79.500	80.240	52.814	3,956,700
2018-06-29	81.930	81.980	80.660	80.740	53.143	4,689,000
2018-06-28	80.500	81.800	80.270	81.660	53.748	6,613,100
2018-06-27	79.800	80.820	79.200	79.900	52.590	6,918,700
2018-06-26	80.200	80.320	79.280	79.770	52.504	6,640,600
2018-06-25	79.480	80.170	79.370	79.970	52.636	4,272,200
2018-06-22	79.900	80.470	79.800	80.190	52.781	7,007,300
2018-06-21	79.600	80.030	79.270	79.470	52.307	6,049,600
2018-06-20	80.790	81.910	80.600	81.750	53.057	6,627,800
2018-06-19	80.030	81.620	80.030	80.840	52.466	7,467,400
2018-06-18	81.500	81.500	79.210	80.030	51.941	6,334,900
2018-06-15	80.540	82.140	80.380	81.880	53.141	13,314,100
2018-06-14	80.210	81.090	79.910	80.850	52.473	6,018,200

← NewerPage 35 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.