Philip Morris xStock Historical Data

PMx
Download
Date Close Price change Market cap Trading volume
Today $ 184.88
+0.00%
$ 184,879 $ 10,101
Yesterday $ 184.04
-0.51%
$ 184,040 $ 9,981
Jun 27, 2026 $ 185.11
+0.36%
$ 185,110 $ 9,992
Jun 26, 2026 $ 184.52
+1.70%
$ 184,523 $ 10,108
Jun 25, 2026 $ 181.58
-2.11%
$ 181,580 $ 9,949
Jun 24, 2026 $ 185.47
+2.45%
$ 185,468 $ 9,983
Jun 23, 2026 $ 181.02
+0.37%
$ 181,020 $ 10,253
Jun 22, 2026 $ 180.29
-3.14%
$ 180,290 $ 10,074
Jun 21, 2026 $ 186.14
+0.25%
$ 186,140 $ 9,976
Jun 20, 2026 $ 185.7
-0.31%
$ 185,700 $ 9,974
Jun 19, 2026 $ 186.18
+0.25%
$ 186,180 $ 6,939
Jun 18, 2026 $ 185.71
+6.23%
$ 185,710 $ 53
Jun 17, 2026 $ 174.82
+1.65%
$ 174,820 $ 11
Jun 16, 2026 $ 171.98
-3.26%
$ 171,980 $ 58
Jun 15, 2026 $ 177.77
+14.57%
$ 177,773 $ 1,249
Jun 14, 2026 $ 155.17
-7.80%
$ 155,170 $ 178
Jun 13, 2026 $ 155.61
+4.00%
$ 155,610 $ 82
Jun 12, 2026 $ 149.63
-9.42%
$ 149,630 $ 130
Jun 11, 2026 $ 165.2
-7.47%
$ 165,200 $ 1,506
Jun 10, 2026 $ 178.54
+3.68%
$ 178,545 $ 86
Jun 9, 2026 $ 172.21
+0.00%
$ 172,210 $ 4
Jun 8, 2026 $ 172.21
-3.08%
$ 172,210 $ 20
Jun 7, 2026 $ 177.68
+0.00%
$ 177,680 $ 4
Jun 6, 2026 $ 177.68
-2.74%
$ 177,680 $ 4
Jun 5, 2026 $ 182.68
+3.77%
$ 182,683 $ 219
Jun 4, 2026 $ 176.05
-2.19%
$ 176,049 $ 7
Jun 3, 2026 $ 180
+0.00%
$ 180,000 $ 3
Jun 2, 2026 $ 180
+0.00%
$ 180,000 $ 3
Jun 1, 2026 $ 180
+0.00%
$ 180,000 $ 3
May 31, 2026 $ 180
-2.48%
$ 180,000 $ 4
May 30, 2026 $ 184.58
+0.00%
$ 184,580 $ 2
May 29, 2026 $ 184.58
+0.90%
$ 184,580 $ 6
May 28, 2026 $ 182.93
-0.90%
$ 182,927 $ 19
May 27, 2026 $ 184.58
-1.40%
$ 184,580 $ 2
May 26, 2026 $ 187.2
-0.21%
$ 187,200 $ 35
May 25, 2026 $ 187.6
+0.00%
$ 187,600 $ 3
May 24, 2026 $ 187.6
+0.00%
$ 187,600 $ 3
May 23, 2026 $ 187.6
+0.00%
$ 187,600 $ 3
May 22, 2026 $ 187.6
-2.27%
$ 187,600 $ 4
May 21, 2026 $ 191.96
+0.00%
$ 191,960 $ 8
May 20, 2026 $ 191.96
-0.41%
$ 191,960 $ 788
May 19, 2026 $ 192.75
-1.26%
$ 192,752 $ 599
May 18, 2026 $ 195.21
-0.51%
$ 195,210 $ 178
May 17, 2026 $ 196.22
+0.00%
$ 196,220 $ 2
May 16, 2026 $ 196.22
+2.52%
$ 196,220 $ 2
May 15, 2026 $ 191.4
-2.53%
$ 191,397 $ 2,113
May 14, 2026 $ 193.26
+0.68%
$ 193,262 $ 304
May 13, 2026 $ 191.96
+1.27%
$ 191,960 $ 2
May 12, 2026 $ 189.56
+3.53%
$ 189,560 $ 294
May 11, 2026 $ 183.1
+5.32%
$ 183,101 $ 564
Download