Philip Morris International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-29 | 118.40 | 118.44 | 116.73 | 117.08 | 73.729 | 3,227,300 |
| 2017-06-28 | 118.70 | 119.53 | 118.40 | 118.93 | 74.894 | 1,848,000 |
| 2017-06-27 | 119.60 | 120.20 | 117.84 | 118.14 | 74.396 | 3,972,400 |
| 2017-06-26 | 119.69 | 120.11 | 119.43 | 119.51 | 75.259 | 1,789,400 |
| 2017-06-23 | 119.85 | 120.15 | 119.45 | 119.56 | 75.290 | 3,391,400 |
| 2017-06-22 | 120.15 | 120.21 | 119.65 | 119.71 | 75.385 | 2,209,900 |
| 2017-06-21 | 121.10 | 121.84 | 120.14 | 120.19 | 75.687 | 3,180,600 |
| 2017-06-20 | 122.73 | 123.55 | 122.01 | 122.11 | 76.241 | 3,051,700 |
| 2017-06-19 | 122.06 | 122.98 | 121.72 | 122.90 | 76.735 | 2,983,900 |
| 2017-06-16 | 119.88 | 121.97 | 119.88 | 121.84 | 76.073 | 7,117,900 |
| 2017-06-15 | 119.23 | 120.86 | 119.02 | 120.51 | 75.242 | 3,854,700 |
| 2017-06-14 | 119.00 | 120.23 | 118.91 | 119.75 | 74.768 | 3,780,300 |
| 2017-06-13 | 118.87 | 119.01 | 118.04 | 118.69 | 74.106 | 4,336,000 |
| 2017-06-12 | 120.12 | 120.31 | 118.86 | 119.17 | 74.406 | 4,786,700 |
| 2017-06-09 | 120.97 | 121.50 | 119.79 | 120.12 | 74.999 | 4,160,000 |
| 2017-06-08 | 122.30 | 122.30 | 120.52 | 121.11 | 75.617 | 4,088,500 |
| 2017-06-07 | 121.96 | 122.87 | 121.57 | 122.30 | 76.360 | 3,235,800 |
| 2017-06-06 | 121.77 | 122.90 | 121.45 | 122.00 | 76.173 | 3,583,100 |
| 2017-06-05 | 121.50 | 122.00 | 120.81 | 121.97 | 76.154 | 2,625,500 |
| 2017-06-02 | 121.35 | 121.82 | 120.53 | 121.79 | 76.042 | 3,133,300 |
| 2017-06-01 | 120.00 | 120.93 | 119.28 | 120.90 | 75.486 | 4,730,000 |
| 2017-05-31 | 120.48 | 121.11 | 119.77 | 119.80 | 74.799 | 4,719,000 |
| 2017-05-30 | 119.25 | 120.19 | 118.99 | 119.95 | 74.893 | 2,860,300 |
| 2017-05-26 | 119.25 | 119.88 | 118.96 | 119.83 | 74.818 | 2,243,100 |
| 2017-05-25 | 117.79 | 119.78 | 117.64 | 119.48 | 74.599 | 3,072,900 |
| 2017-05-24 | 116.86 | 117.52 | 116.25 | 117.43 | 73.319 | 2,618,600 |
| 2017-05-23 | 116.18 | 117.59 | 116.10 | 116.46 | 72.714 | 3,796,000 |
| 2017-05-22 | 115.03 | 116.37 | 114.87 | 116.22 | 72.564 | 3,687,600 |
| 2017-05-19 | 113.99 | 115.27 | 113.50 | 114.74 | 71.640 | 4,236,100 |
| 2017-05-18 | 113.78 | 114.29 | 113.29 | 113.58 | 70.916 | 3,350,700 |
| 2017-05-17 | 113.52 | 114.73 | 113.10 | 113.75 | 71.022 | 4,562,800 |
| 2017-05-16 | 112.95 | 114.36 | 112.61 | 113.52 | 70.878 | 3,851,100 |
| 2017-05-15 | 111.89 | 112.47 | 111.65 | 112.36 | 70.154 | 2,332,000 |
| 2017-05-12 | 110.96 | 111.80 | 110.80 | 111.71 | 69.748 | 2,407,500 |
| 2017-05-11 | 110.73 | 111.41 | 110.09 | 111.19 | 69.423 | 3,581,600 |
| 2017-05-10 | 111.70 | 112.11 | 110.63 | 110.83 | 69.199 | 3,623,800 |
| 2017-05-09 | 112.94 | 112.94 | 110.94 | 111.93 | 69.885 | 4,491,600 |
| 2017-05-08 | 112.09 | 112.65 | 111.89 | 112.63 | 70.322 | 3,688,200 |
| 2017-05-05 | 111.51 | 112.30 | 111.33 | 112.25 | 70.085 | 2,883,200 |
| 2017-05-04 | 110.89 | 111.75 | 110.55 | 111.20 | 69.430 | 3,496,000 |
| 2017-05-03 | 110.40 | 110.87 | 109.95 | 110.61 | 69.061 | 2,915,500 |
| 2017-05-02 | 110.60 | 110.83 | 110.25 | 110.47 | 68.974 | 2,926,300 |
| 2017-05-01 | 111.00 | 111.08 | 110.53 | 110.55 | 69.024 | 2,350,200 |
| 2017-04-28 | 110.13 | 110.91 | 109.73 | 110.84 | 69.205 | 3,694,300 |
| 2017-04-27 | 111.20 | 111.44 | 110.00 | 110.19 | 68.799 | 5,509,600 |
| 2017-04-26 | 112.86 | 113.00 | 111.09 | 111.15 | 69.398 | 3,778,400 |
| 2017-04-25 | 112.38 | 113.45 | 112.00 | 113.09 | 70.610 | 3,827,400 |
| 2017-04-24 | 110.48 | 112.75 | 110.34 | 112.39 | 70.173 | 4,382,900 |
| 2017-04-21 | 109.78 | 110.27 | 109.50 | 109.62 | 68.443 | 4,695,700 |
| 2017-04-20 | 109.15 | 110.73 | 108.56 | 109.98 | 68.668 | 9,707,200 |
| 2017-04-19 | 115.08 | 115.15 | 113.71 | 113.91 | 71.122 | 3,688,400 |
| 2017-04-18 | 114.69 | 115.63 | 114.58 | 115.21 | 71.933 | 5,275,000 |
| 2017-04-17 | 113.14 | 114.87 | 113.14 | 114.74 | 71.640 | 4,105,500 |
| 2017-04-13 | 113.48 | 113.78 | 112.94 | 113.06 | 70.591 | 3,098,300 |
| 2017-04-12 | 113.69 | 113.95 | 113.25 | 113.78 | 71.040 | 4,141,800 |
| 2017-04-11 | 113.48 | 113.68 | 113.00 | 113.42 | 70.816 | 3,587,100 |
| 2017-04-10 | 113.60 | 113.97 | 112.83 | 113.05 | 70.585 | 4,973,500 |
| 2017-04-07 | 112.86 | 114.02 | 112.83 | 113.60 | 70.928 | 5,636,900 |
| 2017-04-06 | 113.38 | 113.77 | 112.38 | 112.59 | 70.297 | 4,358,900 |
| 2017-04-05 | 113.50 | 114.06 | 113.06 | 113.19 | 70.672 | 4,072,800 |
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.