Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	103.13	103.45	101.70	101.74	65.326	4,968,100
2018-03-16	105.00	105.80	103.17	103.46	66.431	8,277,000
2018-03-15	105.29	105.79	104.78	104.99	67.413	3,620,800
2018-03-14	107.51	107.75	105.36	105.61	67.811	3,287,300
2018-03-13	107.58	107.75	106.83	107.24	68.858	3,847,100
2018-03-12	107.99	108.57	107.14	107.14	68.794	5,081,300
2018-03-09	109.46	109.90	107.98	108.30	69.538	4,398,000
2018-03-08	107.16	109.06	106.94	109.00	69.988	4,053,800
2018-03-07	106.97	107.85	106.33	106.89	68.633	3,271,400
2018-03-06	107.76	108.00	106.62	107.98	69.333	6,041,000
2018-03-05	106.04	107.84	105.77	107.70	69.153	5,557,500
2018-03-02	104.31	107.08	104.31	106.81	68.582	6,229,100
2018-03-01	103.67	105.05	102.93	104.68	67.214	6,683,300
2018-02-28	105.40	105.63	103.50	103.55	66.488	5,346,000
2018-02-27	106.39	106.47	104.08	104.08	66.829	4,414,500
2018-02-26	106.23	106.79	105.18	106.68	68.498	5,654,700
2018-02-23	103.65	106.36	103.43	106.11	68.132	4,824,700
2018-02-22	103.66	105.51	102.89	102.98	66.122	4,072,900
2018-02-21	103.10	105.05	102.98	103.72	66.598	5,661,100
2018-02-20	103.70	103.89	102.33	102.85	66.039	3,974,900
2018-02-16	103.31	105.13	103.05	104.31	66.976	5,209,400
2018-02-15	102.56	103.71	102.06	103.69	66.578	4,361,100
2018-02-14	102.75	103.50	101.74	102.54	65.840	4,253,800
2018-02-13	101.74	103.16	100.98	103.05	66.167	5,182,300
2018-02-12	100.27	103.07	99.790	102.40	65.750	6,468,900
2018-02-09	100.90	101.60	98.550	99.940	64.171	9,899,900
2018-02-08	99.520	102.38	99.000	100.39	64.459	11,214,300
2018-02-07	99.900	101.61	98.500	98.880	63.490	5,916,800
2018-02-06	97.310	100.64	96.660	100.33	64.421	9,591,600
2018-02-05	102.93	103.48	98.510	98.690	63.368	7,901,200
2018-02-02	105.00	105.53	103.19	103.44	66.418	6,421,800
2018-02-01	107.04	107.58	104.93	105.17	67.529	7,612,900
2018-01-31	108.23	108.47	106.74	107.23	68.851	5,041,600
2018-01-30	108.20	109.37	107.75	107.94	69.307	4,069,700
2018-01-29	109.63	109.70	108.41	108.61	69.737	3,952,500
2018-01-26	107.36	110.46	107.31	110.19	70.752	6,000,700
2018-01-25	110.43	111.25	103.02	107.49	69.018	11,823,700
2018-01-24	109.56	110.89	109.56	110.60	71.015	4,404,100
2018-01-23	108.50	109.78	108.40	109.53	70.328	3,778,100
2018-01-22	109.15	109.68	108.46	108.81	69.866	4,762,300
2018-01-19	105.58	109.11	105.54	108.92	69.936	5,818,900
2018-01-18	105.46	105.71	104.80	105.07	67.464	4,134,600
2018-01-17	105.08	106.25	105.08	105.79	67.927	4,009,400
2018-01-16	104.55	104.98	103.77	104.87	67.336	5,855,600
2018-01-12	105.57	105.64	103.91	104.50	67.098	5,513,700
2018-01-11	106.32	106.62	104.41	104.86	67.330	4,109,300
2018-01-10	105.02	106.04	103.88	105.63	67.824	3,696,500
2018-01-09	104.75	105.44	104.24	104.89	67.349	3,939,200
2018-01-08	103.98	104.67	103.85	104.14	66.867	4,911,600
2018-01-05	103.27	104.60	103.27	104.30	66.970	4,641,400
2018-01-04	104.24	104.49	103.47	103.47	66.437	4,170,100
2018-01-03	104.36	104.86	103.85	104.26	66.944	3,589,600
2018-01-02	105.82	106.17	104.16	104.39	67.028	5,126,800
2017-12-29	105.08	106.52	105.00	105.65	67.837	4,248,300
2017-12-28	104.90	104.90	104.08	104.81	67.297	2,376,700
2017-12-27	104.55	105.01	104.25	104.71	67.233	2,012,900
2017-12-26	104.78	104.83	103.77	104.11	66.848	2,311,500
2017-12-22	104.83	105.45	104.52	104.65	67.195	2,496,200
2017-12-21	104.50	105.31	104.47	104.78	67.278	3,831,000
2017-12-20	106.00	106.00	103.57	104.37	67.015	7,359,900

← NewerPage 37 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.