Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	108.44	108.82	108.03	108.12	68.736	4,371,700
2017-12-18	109.76	110.13	107.80	107.97	68.640	4,541,600
2017-12-15	108.43	110.27	108.43	109.68	69.728	11,082,900
2017-12-14	108.02	108.52	107.24	107.68	68.456	4,648,300
2017-12-13	107.09	108.67	106.98	108.24	68.812	5,898,400
2017-12-12	106.23	107.98	105.87	107.30	68.214	4,428,300
2017-12-11	106.60	106.60	105.80	106.04	67.413	3,049,000
2017-12-08	106.51	106.68	105.50	106.59	67.763	4,611,900
2017-12-07	107.47	107.47	106.23	106.70	67.833	4,040,000
2017-12-06	106.63	107.93	105.27	107.60	68.405	5,108,900
2017-12-05	105.49	105.57	104.34	105.46	67.045	4,916,200
2017-12-04	103.96	104.84	103.04	104.61	66.504	5,179,400
2017-12-01	103.27	103.79	102.15	103.71	65.932	6,318,600
2017-11-30	102.71	103.37	102.61	102.75	65.322	7,123,200
2017-11-29	102.52	103.17	102.01	102.68	65.277	4,343,800
2017-11-28	102.82	103.06	102.44	102.88	65.405	4,687,700
2017-11-27	103.25	103.31	102.72	102.72	65.303	3,377,100
2017-11-24	103.80	103.90	102.98	103.18	65.595	1,970,500
2017-11-22	103.41	103.75	103.19	103.54	65.824	3,658,100
2017-11-21	102.93	103.94	102.83	103.36	65.710	4,224,000
2017-11-20	102.66	103.74	102.51	102.54	65.188	4,779,700
2017-11-17	102.21	103.01	102.01	102.64	65.252	4,084,500
2017-11-16	102.50	103.46	102.46	102.66	65.265	3,207,000
2017-11-15	102.32	102.60	101.64	102.05	64.877	4,928,400
2017-11-14	103.39	103.77	102.63	102.72	65.303	4,736,100
2017-11-13	103.11	103.82	103.00	103.51	65.805	3,864,600
2017-11-10	102.09	103.28	102.05	103.02	65.494	4,935,200
2017-11-09	102.91	103.10	102.18	102.46	65.138	3,427,700
2017-11-08	103.02	103.39	102.66	103.09	65.538	4,882,700
2017-11-07	102.06	103.16	101.94	103.02	65.494	3,901,900
2017-11-06	102.62	103.09	101.58	102.14	64.934	4,167,000
2017-11-03	103.00	103.05	102.48	102.66	65.265	3,064,300
2017-11-02	103.71	103.85	102.45	102.80	65.354	4,601,500
2017-11-01	104.78	105.00	103.64	103.75	65.958	4,102,200
2017-10-31	104.75	105.20	104.26	104.64	66.523	5,419,200
2017-10-30	105.71	105.80	104.56	104.70	66.562	5,021,400
2017-10-27	106.66	107.02	105.75	105.94	67.350	5,067,400
2017-10-26	107.50	107.85	106.86	106.93	67.979	3,468,100
2017-10-25	108.41	108.85	106.75	107.00	68.024	4,060,400
2017-10-24	109.17	109.67	108.16	108.57	69.022	4,117,700
2017-10-23	109.45	110.27	109.12	109.36	69.524	3,762,100
2017-10-20	108.56	109.52	108.00	109.52	69.626	6,177,200
2017-10-19	109.04	111.86	107.01	108.15	68.755	9,606,600
2017-10-18	112.62	112.89	112.24	112.51	71.527	3,442,000
2017-10-17	113.12	113.41	112.43	112.65	71.616	3,997,700
2017-10-16	114.05	114.40	113.44	113.52	72.169	2,559,600
2017-10-13	114.96	115.15	113.90	113.99	72.468	2,658,100
2017-10-12	114.66	114.75	113.50	114.53	72.811	3,100,400
2017-10-11	114.87	115.15	113.80	114.26	72.639	3,374,000
2017-10-10	114.12	115.28	113.93	115.17	73.218	3,930,600
2017-10-09	111.58	114.58	111.54	113.37	72.073	3,292,500
2017-10-06	111.48	111.74	110.71	111.27	70.738	5,642,200
2017-10-05	111.46	112.02	111.28	111.54	70.910	4,904,300
2017-10-04	110.48	111.90	110.16	111.42	70.834	4,161,800
2017-10-03	110.66	110.69	110.05	110.19	70.052	2,903,000
2017-10-02	111.23	111.73	110.61	110.87	70.484	3,403,300
2017-09-29	111.78	112.29	110.94	111.01	70.573	3,912,800
2017-09-28	112.17	112.38	111.55	111.80	71.075	3,479,100
2017-09-27	111.99	112.19	111.15	111.61	70.954	3,719,400
2017-09-26	112.28	113.33	112.10	112.21	71.336	3,537,400

← NewerPage 38 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.