Philip Morris International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	100.50	100.50	98.700	99.890	60.470	10,017,800
2016-07-18	103.49	103.73	102.90	103.00	62.353	4,446,500
2016-07-15	103.41	104.20	103.18	103.63	62.735	3,531,900
2016-07-14	103.38	103.66	102.74	103.19	62.468	3,059,800
2016-07-13	102.70	103.34	102.41	103.24	62.498	4,013,800
2016-07-12	103.33	103.82	102.75	102.90	62.293	3,669,000
2016-07-11	102.98	103.67	102.10	103.38	62.583	4,040,100
2016-07-08	102.34	103.16	101.75	103.09	62.408	3,403,800
2016-07-07	102.58	102.91	101.66	101.78	61.615	3,143,000
2016-07-06	102.30	102.83	101.19	102.36	61.966	4,240,500
2016-07-05	101.30	103.15	101.27	102.24	61.893	5,932,400
2016-07-01	101.72	102.30	101.13	101.28	61.312	4,767,800
2016-06-30	99.090	101.90	98.930	101.72	61.578	7,545,500
2016-06-29	98.810	99.200	98.150	98.620	59.702	4,488,400
2016-06-28	98.910	99.000	97.080	98.540	59.653	6,146,600
2016-06-27	97.340	98.670	96.890	98.200	59.447	8,140,200
2016-06-24	99.150	100.08	97.120	97.710	59.151	14,754,900
2016-06-23	101.67	101.91	101.02	101.90	61.687	2,722,800
2016-06-22	101.00	101.77	100.86	101.03	61.161	3,504,300
2016-06-21	100.88	101.14	100.46	100.85	61.052	5,413,800
2016-06-20	101.30	101.91	101.18	101.55	60.858	5,045,300
2016-06-17	100.36	101.00	99.630	100.73	60.366	6,393,800
2016-06-16	99.620	100.26	98.970	100.15	60.019	4,575,200
2016-06-15	100.15	100.30	99.250	99.650	59.719	3,780,100
2016-06-14	100.14	100.17	99.180	99.890	59.863	5,161,100
2016-06-13	100.88	101.59	100.51	100.57	60.271	3,566,000
2016-06-10	101.13	101.59	100.78	101.30	60.708	3,608,200
2016-06-09	101.28	102.01	100.76	101.78	60.996	4,229,900
2016-06-08	100.25	101.72	100.20	101.72	60.960	4,124,400
2016-06-07	100.46	100.91	100.22	100.46	60.205	5,551,400
2016-06-06	101.22	101.69	100.02	100.32	60.121	5,121,100
2016-06-03	99.560	101.22	99.510	101.12	60.600	4,792,500
2016-06-02	99.140	99.370	98.880	99.260	59.486	2,523,200
2016-06-01	98.680	99.540	98.420	99.400	59.569	3,472,700
2016-05-31	99.320	99.600	98.170	98.680	59.138	5,706,400
2016-05-27	99.100	99.350	98.710	99.180	59.438	2,059,800
2016-05-26	99.050	99.170	98.460	99.010	59.336	2,350,500
2016-05-25	98.670	99.500	98.650	99.050	59.360	2,543,100
2016-05-24	98.710	99.370	98.590	98.840	59.234	3,074,400
2016-05-23	98.060	98.420	97.730	98.280	58.898	2,365,400
2016-05-20	98.670	98.690	97.830	98.040	58.754	3,369,500
2016-05-19	98.540	98.600	97.200	98.360	58.946	3,466,900
2016-05-18	99.800	99.920	98.420	98.950	59.300	3,408,500
2016-05-17	101.18	101.48	99.180	99.840	59.833	4,346,600
2016-05-16	100.84	101.94	100.31	101.71	60.954	3,001,100
2016-05-13	101.73	102.39	100.68	100.89	60.462	3,066,700
2016-05-12	101.91	102.55	101.61	102.18	61.235	4,916,100
2016-05-11	101.88	102.38	101.66	101.80	61.008	3,380,000
2016-05-10	100.50	101.93	100.40	101.89	61.062	3,117,900
2016-05-09	100.35	100.65	100.02	100.39	60.163	4,491,700
2016-05-06	99.230	100.40	99.200	100.32	60.121	4,065,400
2016-05-05	99.310	99.990	98.740	99.180	59.438	5,751,400
2016-05-04	97.920	98.940	97.510	98.780	59.198	3,159,400
2016-05-03	98.480	98.850	97.970	98.520	59.042	2,673,000
2016-05-02	98.420	98.880	97.890	98.560	59.066	2,899,600
2016-04-29	97.420	98.580	97.410	98.120	58.802	4,268,300
2016-04-28	96.610	97.940	96.500	97.350	58.341	3,207,700
2016-04-27	97.370	98.230	96.410	97.270	58.293	3,708,500
2016-04-26	97.930	98.090	96.930	97.240	58.275	3,714,600
2016-04-25	96.590	97.540	96.210	97.530	58.449	3,251,100

← NewerPage 44 of 79 · 4,681 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.