Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	80.670	80.740	79.770	80.100	51.986	5,726,300
2018-06-12	80.260	80.490	79.360	80.320	52.129	5,497,900
2018-06-11	80.270	80.760	79.720	80.470	52.226	5,194,600
2018-06-08	78.270	79.660	78.270	79.420	51.545	7,490,000
2018-06-07	76.850	78.470	76.330	77.390	50.227	6,367,600
2018-06-06	77.550	77.610	76.210	76.850	49.877	10,480,800
2018-06-05	78.510	78.600	77.240	77.510	50.305	8,503,100
2018-06-04	78.080	78.930	77.780	78.410	50.889	5,337,000
2018-06-01	79.450	79.750	78.050	78.180	50.740	7,733,900
2018-05-31	80.290	80.320	78.610	79.540	51.623	9,395,500
2018-05-30	79.750	80.480	79.120	80.320	52.129	6,157,500
2018-05-29	79.800	80.180	78.870	79.270	51.448	9,077,000
2018-05-25	81.750	81.890	80.100	80.340	52.142	5,010,400
2018-05-24	81.600	81.780	80.850	81.610	52.966	5,519,500
2018-05-23	79.930	81.920	79.550	81.700	53.025	8,199,300
2018-05-22	80.250	80.300	79.620	79.870	51.837	6,164,800
2018-05-21	81.000	81.100	79.980	80.150	52.019	6,153,300
2018-05-18	81.260	81.300	80.440	80.750	52.408	5,978,600
2018-05-17	80.890	81.430	80.620	81.040	52.596	5,713,400
2018-05-16	80.390	81.330	80.240	80.890	52.499	6,156,800
2018-05-15	80.420	80.570	79.400	79.930	51.876	8,023,300
2018-05-14	81.250	81.720	80.730	80.860	52.479	5,298,300
2018-05-11	82.710	83.020	81.020	81.200	52.700	6,557,200
2018-05-10	81.940	83.040	81.900	83.000	53.868	4,632,600
2018-05-09	81.000	82.790	80.970	81.990	53.213	5,021,900
2018-05-08	81.340	81.390	80.320	80.810	52.447	5,108,500
2018-05-07	81.900	82.080	81.160	81.510	52.901	4,519,300
2018-05-04	80.540	82.510	80.500	81.870	53.135	5,561,200
2018-05-03	80.120	81.340	79.710	80.440	52.207	5,784,400
2018-05-02	81.020	81.180	79.830	80.100	51.986	6,460,700
2018-05-01	81.400	81.700	80.790	81.200	52.700	4,553,800
2018-04-30	82.750	83.310	81.870	82.000	53.219	6,497,600
2018-04-27	81.560	83.550	81.350	82.560	53.583	6,591,600
2018-04-26	82.220	82.300	80.470	81.490	52.888	9,191,300
2018-04-25	82.600	82.940	81.430	81.810	53.096	8,361,000
2018-04-24	83.150	83.590	80.640	82.490	53.537	13,897,700
2018-04-23	84.110	84.590	83.090	83.670	54.303	11,783,300
2018-04-20	85.710	86.300	83.820	84.270	54.693	17,814,200
2018-04-19	93.520	94.260	83.500	85.640	55.582	45,570,300
2018-04-18	102.89	103.11	100.60	101.44	65.836	5,523,700
2018-04-17	103.20	103.55	102.26	103.30	67.043	6,145,300
2018-04-16	102.26	103.35	101.73	102.95	66.816	3,971,200
2018-04-13	100.79	102.33	100.25	101.85	66.102	3,985,900
2018-04-12	101.33	101.93	100.03	100.25	65.064	3,518,500
2018-04-11	100.91	102.29	100.63	100.72	65.369	3,623,600
2018-04-10	101.25	101.78	100.52	101.10	65.616	2,860,100
2018-04-09	101.48	102.04	100.43	100.70	65.356	4,198,100
2018-04-06	101.62	102.41	100.54	101.02	65.564	5,049,200
2018-04-05	101.39	102.21	100.21	101.70	66.005	4,507,900
2018-04-04	99.190	101.36	98.900	100.92	65.499	5,150,600
2018-04-03	98.290	100.07	97.500	99.850	64.804	5,735,000
2018-04-02	99.590	99.930	97.310	97.540	63.305	4,673,600
2018-03-29	100.28	101.01	99.220	99.400	64.512	3,489,300
2018-03-28	97.450	100.18	97.220	99.790	64.765	7,571,000
2018-03-27	96.360	97.670	95.970	96.730	62.779	7,207,000
2018-03-26	96.490	97.110	95.980	96.350	62.533	5,239,200
2018-03-23	98.300	98.720	95.510	95.630	62.065	5,709,200
2018-03-22	97.560	99.250	97.300	97.670	63.389	9,655,800
2018-03-21	99.080	99.460	97.060	97.750	63.441	5,917,500
2018-03-20	101.88	102.18	100.12	100.27	64.382	5,194,600

← NewerPage 36 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.