Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	112.77	113.68	112.37	113.25	71.317	4,734,900
2017-09-22	113.06	113.21	112.28	112.51	70.851	2,999,000
2017-09-21	113.30	113.67	112.75	112.92	71.109	2,887,700
2017-09-20	115.44	115.62	112.78	113.43	71.430	3,822,300
2017-09-19	115.99	116.07	114.94	115.36	72.646	3,105,600
2017-09-18	115.69	116.19	115.12	116.08	73.099	2,998,500
2017-09-15	116.58	116.73	115.05	115.79	72.916	5,992,400
2017-09-14	116.86	117.06	116.21	116.73	73.508	3,596,500
2017-09-13	116.74	117.48	116.73	116.86	73.590	2,680,900
2017-09-12	118.07	118.17	116.27	117.05	73.710	2,461,300
2017-09-11	117.58	118.44	117.58	117.93	74.264	2,900,900
2017-09-08	119.06	119.19	116.72	117.06	73.716	3,660,000
2017-09-07	118.24	119.43	117.14	118.92	74.887	3,577,200
2017-09-06	118.00	119.10	117.49	118.62	74.699	3,660,400
2017-09-05	117.42	117.75	116.63	117.67	74.100	3,061,600
2017-09-01	117.17	117.94	116.88	117.83	74.201	3,036,800
2017-08-31	116.73	117.21	116.26	116.93	73.634	4,283,000
2017-08-30	116.00	117.00	115.56	116.43	73.319	2,903,600
2017-08-29	115.16	116.85	114.87	116.55	73.395	2,741,900
2017-08-28	115.22	115.71	114.74	115.54	72.759	2,736,600
2017-08-25	115.19	115.41	114.48	114.80	72.293	3,109,500
2017-08-24	115.66	116.11	114.10	114.52	72.117	2,806,000
2017-08-23	116.01	116.46	115.02	115.46	72.709	2,190,000
2017-08-22	116.34	117.00	115.76	116.23	73.193	1,882,100
2017-08-21	115.29	116.49	115.08	116.25	73.206	2,442,300
2017-08-18	115.75	115.95	114.67	115.33	72.627	4,178,200
2017-08-17	117.75	118.29	115.67	115.93	73.005	3,269,000
2017-08-16	116.77	117.98	116.39	117.73	74.138	3,106,100
2017-08-15	114.89	117.13	114.78	116.82	73.565	4,005,800
2017-08-14	114.89	115.11	114.47	114.76	72.268	3,245,000
2017-08-11	115.05	115.42	114.02	114.88	72.343	2,653,800
2017-08-10	115.03	115.50	114.07	114.22	71.928	3,519,100
2017-08-09	114.99	115.80	114.57	115.41	72.677	2,512,400
2017-08-08	115.49	115.55	114.55	114.67	72.211	2,813,200
2017-08-07	114.75	115.89	114.68	115.86	72.960	3,844,900
2017-08-04	115.43	115.45	113.91	114.76	72.268	4,568,000
2017-08-03	114.79	115.52	114.17	114.49	72.098	4,265,500
2017-08-02	115.81	115.81	113.88	114.46	72.079	5,701,500
2017-08-01	117.01	117.38	115.67	115.88	72.973	5,708,400
2017-07-31	117.13	118.25	116.61	116.71	73.496	6,421,800
2017-07-28	118.21	118.92	109.31	118.51	74.629	15,993,900
2017-07-27	117.65	118.76	117.47	118.19	74.428	4,439,800
2017-07-26	117.93	118.59	117.50	117.65	74.088	4,110,900
2017-07-25	119.53	119.74	117.76	117.82	74.195	4,991,700
2017-07-24	119.43	120.00	118.84	118.89	74.869	3,935,500
2017-07-21	119.57	119.84	118.72	119.58	75.303	3,543,600
2017-07-20	118.66	121.16	117.55	119.86	75.479	6,564,100
2017-07-19	119.51	121.69	119.42	121.62	76.588	5,003,800
2017-07-18	119.00	120.00	118.66	119.64	75.341	3,217,800
2017-07-17	119.44	119.65	118.80	119.00	74.938	2,841,200
2017-07-14	118.02	119.49	118.00	119.13	75.020	3,826,800
2017-07-13	118.32	118.45	117.44	117.51	74.000	3,770,400
2017-07-12	118.15	118.59	117.57	118.23	74.453	2,949,200
2017-07-11	118.35	118.35	116.99	117.21	73.811	3,465,600
2017-07-10	117.98	118.97	117.86	118.16	74.409	2,492,400
2017-07-07	118.56	118.65	117.41	117.90	74.245	2,713,100
2017-07-06	118.21	118.63	117.87	118.35	74.528	3,831,000
2017-07-05	116.17	118.72	116.17	118.54	74.648	3,667,900
2017-07-03	117.86	117.93	116.66	116.90	73.615	1,632,700
2017-06-30	117.23	118.40	117.09	117.45	73.962	3,222,900

← NewerPage 39 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.