Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	96.200	96.250	95.150	95.520	58.423	4,611,400
2016-10-10	96.440	96.630	96.090	96.250	58.870	2,205,500
2016-10-07	95.890	96.560	95.700	96.020	58.729	4,056,300
2016-10-06	95.230	96.040	95.000	95.640	58.497	3,175,200
2016-10-05	96.300	96.460	95.370	95.680	58.521	4,646,400
2016-10-04	97.210	97.630	96.060	96.100	58.778	5,558,900
2016-10-03	97.350	98.010	97.110	97.420	59.586	4,881,200
2016-09-30	98.230	98.700	97.120	97.220	59.463	7,048,600
2016-09-29	99.530	99.550	97.680	97.780	59.806	5,462,500
2016-09-28	99.560	99.710	98.900	99.410	60.803	3,974,100
2016-09-27	99.420	99.510	98.640	99.330	60.754	3,338,700
2016-09-26	100.43	100.43	99.060	99.140	60.638	4,534,200
2016-09-23	101.60	101.95	101.02	101.53	61.463	3,763,500
2016-09-22	101.09	102.09	101.00	101.72	61.578	4,363,800
2016-09-21	99.470	100.95	99.060	100.65	60.931	4,491,500
2016-09-20	99.200	99.960	98.840	99.210	60.059	2,759,400
2016-09-19	99.090	99.630	98.770	98.820	59.823	2,530,200
2016-09-16	99.220	99.370	98.490	98.840	59.835	5,852,300
2016-09-15	98.370	100.00	98.370	99.750	60.386	3,870,900
2016-09-14	99.170	99.480	98.280	98.620	59.702	4,134,900
2016-09-13	99.980	100.48	98.520	98.930	59.889	4,377,800
2016-09-12	98.020	100.99	97.910	100.64	60.925	6,335,900
2016-09-09	100.64	100.98	97.540	97.540	59.048	7,231,500
2016-09-08	102.10	102.20	100.88	101.32	61.336	3,725,200
2016-09-07	102.00	102.25	101.55	102.09	61.802	2,959,000
2016-09-06	101.66	102.38	101.44	102.36	61.966	3,376,200
2016-09-02	100.96	102.10	100.87	101.77	61.609	3,531,400
2016-09-01	99.800	100.67	99.610	100.62	60.912	3,314,400
2016-08-31	99.920	100.02	99.320	99.930	60.495	3,143,300
2016-08-30	100.06	100.25	99.550	99.970	60.519	2,276,600
2016-08-29	99.080	100.32	99.060	100.26	60.694	3,024,500
2016-08-26	99.960	100.48	98.860	99.100	59.992	2,778,300
2016-08-25	100.20	100.20	99.440	99.840	60.440	2,397,600
2016-08-24	100.13	100.37	99.400	100.13	60.616	2,839,300
2016-08-23	100.25	100.58	100.15	100.39	60.773	2,101,400
2016-08-22	99.960	100.19	99.700	100.12	60.610	2,380,400
2016-08-19	100.04	100.12	99.540	99.930	60.495	2,912,400
2016-08-18	100.07	100.35	99.820	100.34	60.743	3,256,600
2016-08-17	99.700	100.38	99.450	100.29	60.713	3,894,400
2016-08-16	98.420	99.660	98.400	99.470	60.216	3,374,500
2016-08-15	99.140	99.180	98.540	98.610	59.696	5,256,700
2016-08-12	99.530	99.970	98.980	99.000	59.932	3,060,100
2016-08-11	99.490	99.920	98.830	98.860	59.847	2,999,600
2016-08-10	98.900	99.870	98.700	99.170	60.035	3,321,000
2016-08-09	98.670	99.230	98.390	98.400	59.568	3,462,800
2016-08-08	98.780	99.520	98.240	98.550	59.659	3,888,200
2016-08-05	99.000	99.490	98.640	98.930	59.889	5,777,700
2016-08-04	99.360	99.550	98.900	99.000	59.932	3,873,700
2016-08-03	99.620	99.920	98.640	99.030	59.950	3,727,100
2016-08-02	100.12	100.27	99.490	99.970	60.519	3,923,100
2016-08-01	99.740	100.38	99.280	100.15	60.628	4,341,600
2016-07-29	99.290	100.40	98.620	100.26	60.694	5,582,100
2016-07-28	97.360	99.250	96.950	99.100	59.992	6,361,100
2016-07-27	98.980	99.000	97.140	97.330	58.921	7,059,000
2016-07-26	99.850	100.00	98.720	98.960	59.907	4,126,200
2016-07-25	99.820	100.14	99.410	99.710	60.362	2,957,700
2016-07-22	99.320	99.910	99.240	99.840	60.440	3,843,600
2016-07-21	99.770	99.770	98.370	99.420	60.186	6,596,300
2016-07-20	100.38	101.10	99.520	99.650	60.325	5,622,900
2016-07-19	100.50	100.50	98.700	99.890	60.470	10,017,800

← NewerPage 43 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.