Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	91.390	91.960	90.730	91.840	56.819	3,826,100
2017-01-05	90.690	91.760	90.530	91.130	56.379	4,840,100
2017-01-04	90.530	91.120	90.120	90.420	55.940	6,695,000
2017-01-03	91.790	92.000	90.920	91.230	56.441	5,020,900
2016-12-30	91.790	92.150	91.300	91.490	56.602	3,314,600
2016-12-29	90.950	92.000	90.750	91.730	56.751	3,107,600
2016-12-28	91.030	91.320	90.610	90.940	56.262	2,290,700
2016-12-27	91.530	91.790	91.090	91.330	56.503	1,990,800
2016-12-23	91.730	91.740	91.280	91.580	56.658	2,547,100
2016-12-22	91.010	91.670	90.760	91.610	56.676	3,682,200
2016-12-21	90.760	91.690	90.640	91.310	56.491	4,294,400
2016-12-20	90.420	90.730	88.900	90.700	56.113	4,586,800
2016-12-19	91.550	91.550	90.690	91.460	55.940	4,334,400
2016-12-16	90.080	91.430	89.620	91.310	55.848	7,723,600
2016-12-15	90.290	90.770	89.750	89.900	54.986	5,550,500
2016-12-14	92.260	92.630	90.210	90.720	55.488	6,652,000
2016-12-13	91.110	92.160	91.010	92.030	56.289	4,900,400
2016-12-12	90.420	91.050	90.340	90.820	55.549	3,805,100
2016-12-09	89.520	90.530	89.400	90.240	55.194	4,298,000
2016-12-08	89.360	89.800	88.710	89.390	54.674	4,247,100
2016-12-07	88.310	89.890	87.900	89.870	54.968	4,960,600
2016-12-06	87.730	88.470	87.670	88.180	53.934	3,541,800
2016-12-05	87.920	88.320	87.570	87.770	53.683	5,204,400
2016-12-02	88.160	88.700	87.640	88.080	53.873	4,818,400
2016-12-01	87.850	88.100	86.780	87.770	53.683	6,168,900
2016-11-30	90.180	90.610	88.250	88.280	53.995	8,426,700
2016-11-29	90.130	90.620	90.000	90.600	55.414	4,130,700
2016-11-28	89.370	90.350	89.290	90.240	55.194	5,077,200
2016-11-25	88.920	89.510	88.920	89.290	54.613	3,850,500
2016-11-23	89.750	89.750	88.540	88.890	54.368	4,896,600
2016-11-22	89.900	90.240	89.200	90.000	55.047	4,837,600
2016-11-21	89.090	89.680	88.960	89.620	54.815	5,408,600
2016-11-18	89.380	89.820	88.270	89.090	54.491	6,471,000
2016-11-17	88.050	89.740	87.940	89.270	54.601	8,751,100
2016-11-16	87.790	88.720	87.380	87.920	53.775	8,201,800
2016-11-15	87.500	88.280	87.230	87.500	53.518	8,715,900
2016-11-14	89.200	89.410	86.900	87.330	53.414	12,032,500
2016-11-11	90.460	90.760	88.700	88.950	54.405	7,938,900
2016-11-10	92.710	92.990	90.020	90.500	55.353	14,941,100
2016-11-09	96.040	96.070	93.100	94.350	57.708	8,933,900
2016-11-08	97.200	98.210	97.200	97.860	59.855	3,227,000
2016-11-07	96.370	97.350	96.300	97.330	59.531	4,785,200
2016-11-04	96.150	96.590	95.330	95.490	58.405	3,138,800
2016-11-03	96.290	96.580	95.880	96.230	58.858	2,569,900
2016-11-02	96.140	96.520	95.900	96.050	58.748	3,820,900
2016-11-01	96.630	96.740	95.750	96.080	58.766	3,978,500
2016-10-31	96.480	96.500	96.040	96.440	58.986	3,327,200
2016-10-28	96.110	96.730	95.780	96.310	58.907	4,147,000
2016-10-27	96.320	96.890	95.680	95.780	58.582	3,612,900
2016-10-26	96.580	96.970	95.840	96.050	58.748	3,312,900
2016-10-25	97.150	97.150	96.240	96.580	59.072	3,456,300
2016-10-24	96.790	97.010	96.410	96.910	59.274	4,105,300
2016-10-21	95.920	97.290	95.800	96.310	58.907	5,274,800
2016-10-20	95.960	96.290	95.440	95.570	58.454	3,872,600
2016-10-19	96.230	96.770	95.690	95.980	58.705	5,552,000
2016-10-18	96.970	97.100	95.920	96.560	59.060	6,262,300
2016-10-17	95.830	95.980	95.260	95.510	58.417	4,097,900
2016-10-14	96.330	96.740	95.820	95.830	58.613	3,156,300
2016-10-13	95.930	96.680	95.440	96.200	58.839	4,769,000
2016-10-12	95.540	96.430	95.400	96.090	58.772	4,133,900

← NewerPage 42 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.