Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	113.17	113.67	113.04	113.45	70.834	7,336,000
2017-04-03	112.91	113.40	112.55	112.91	70.497	3,333,400
2017-03-31	113.54	113.72	112.87	112.90	70.491	3,790,700
2017-03-30	113.16	114.06	112.87	113.52	70.878	2,968,100
2017-03-29	112.74	113.53	112.47	113.40	70.803	3,613,200
2017-03-28	112.14	112.95	111.59	112.80	70.429	4,000,900
2017-03-27	111.23	112.57	110.80	112.38	70.166	4,521,600
2017-03-24	112.32	112.32	110.01	111.79	69.798	6,601,600
2017-03-23	112.83	113.81	112.68	112.95	70.522	4,522,100
2017-03-22	113.90	114.10	112.85	113.00	70.553	5,343,100
2017-03-21	113.30	114.65	113.19	113.49	70.859	6,947,200
2017-03-20	113.04	114.11	113.00	114.01	70.535	5,682,600
2017-03-17	113.20	114.46	112.73	113.00	69.910	8,831,000
2017-03-16	112.80	112.95	112.03	112.70	69.724	4,002,000
2017-03-15	111.00	112.76	110.96	112.42	69.551	3,665,600
2017-03-14	110.72	111.38	110.42	110.77	68.530	3,518,600
2017-03-13	110.67	111.10	110.39	111.02	68.685	3,166,300
2017-03-10	110.50	110.71	110.10	110.54	68.388	5,141,600
2017-03-09	109.98	110.50	109.71	110.28	68.227	3,465,900
2017-03-08	110.19	110.50	109.39	109.72	67.881	3,681,100
2017-03-07	109.52	110.64	109.50	110.55	68.394	3,929,100
2017-03-06	109.81	110.17	109.46	109.73	67.887	7,192,100
2017-03-03	109.61	110.25	109.27	110.21	68.184	3,722,400
2017-03-02	110.00	110.30	109.52	109.80	67.930	4,419,500
2017-03-01	109.00	110.30	108.68	110.22	68.190	5,140,700
2017-02-28	108.31	109.99	108.30	109.35	67.652	7,336,600
2017-02-27	107.53	108.90	107.23	108.70	67.250	5,557,300
2017-02-24	106.44	107.77	105.80	107.72	66.643	5,549,700
2017-02-23	104.95	106.67	104.76	106.52	65.901	4,286,100
2017-02-22	104.49	104.87	103.80	104.53	64.670	3,660,500
2017-02-21	103.37	104.75	103.05	104.56	64.688	4,570,200
2017-02-17	102.93	103.73	102.77	103.66	64.131	5,093,000
2017-02-16	102.90	103.13	102.32	102.99	63.717	4,888,600
2017-02-15	102.29	103.04	101.77	102.93	63.680	3,396,000
2017-02-14	102.67	102.89	101.79	102.58	63.463	3,311,900
2017-02-13	102.81	103.13	102.20	102.73	63.556	2,886,500
2017-02-10	102.32	102.84	101.79	102.63	63.494	3,412,700
2017-02-09	102.33	102.91	101.73	102.77	63.581	3,125,800
2017-02-08	101.45	102.99	101.39	102.63	63.494	4,881,500
2017-02-07	100.00	101.78	99.940	101.63	62.876	5,450,100
2017-02-06	100.83	100.84	99.920	100.00	61.867	5,905,700
2017-02-03	99.180	101.43	99.100	101.11	62.554	6,655,200
2017-02-02	97.930	99.320	97.250	98.840	61.149	6,169,600
2017-02-01	95.610	97.000	95.200	95.950	59.361	5,263,800
2017-01-31	96.110	96.390	95.750	96.130	59.473	4,173,400
2017-01-30	96.510	96.520	95.630	95.960	59.368	3,403,200
2017-01-27	96.580	96.840	95.830	96.320	59.590	3,055,200
2017-01-26	96.560	96.890	96.260	96.360	59.615	3,524,500
2017-01-25	95.670	96.970	95.490	96.390	59.634	5,353,000
2017-01-24	94.920	95.940	94.880	95.780	59.256	4,945,300
2017-01-23	94.610	94.810	94.320	94.760	58.625	3,350,300
2017-01-20	94.130	94.680	94.070	94.570	58.508	5,628,700
2017-01-19	93.360	93.970	93.230	93.850	58.062	5,563,300
2017-01-18	92.600	93.520	92.540	93.490	57.840	5,236,800
2017-01-17	90.630	92.560	90.150	92.360	57.140	6,363,300
2017-01-13	90.420	90.700	89.970	90.400	55.928	3,054,600
2017-01-12	90.450	90.860	90.250	90.510	55.996	3,000,700
2017-01-11	90.650	90.960	90.330	90.440	55.953	3,603,500
2017-01-10	91.660	91.660	90.310	90.520	56.002	4,203,400
2017-01-09	91.090	91.440	90.830	91.310	56.491	3,529,300

← NewerPage 41 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.