Philip Morris xStock Historical Data

PMx
Download
Date Close Price change Market cap Trading volume
Today $ 173.86
+0.00%
$ 173,860 $ 5
Yesterday $ 173.86
+0.00%
$ 173,860 $ 5
May 8, 2026 $ 173.86
-0.49%
$ 173,860 $ 354
May 7, 2026 $ 174.72
+3.60%
$ 174,720 $ 498
May 6, 2026 $ 168.66
-2.48%
$ 168,656 $ 387
May 5, 2026 $ 172.95
+4.40%
$ 172,950 $ 26
May 4, 2026 $ 165.66
-3.45%
$ 165,657 $ 27,390
May 3, 2026 $ 171.55
+0.50%
$ 171,550 $ 26,722
May 2, 2026 $ 170.76
+2.24%
$ 170,760 $ 26,792
May 1, 2026 $ 167.02
-1.67%
$ 167,020 $ 27,636
Apr 30, 2026 $ 169.7
+1.27%
$ 169,700 $ 26,895
Apr 29, 2026 $ 167.34
-0.83%
$ 167,340 $ 28,595
Apr 28, 2026 $ 168.7
+1.75%
$ 168,705 $ 28,045
Apr 27, 2026 $ 164.86
-2.06%
$ 164,861 $ 27,935
Apr 26, 2026 $ 168.37
-0.12%
$ 168,370 $ 26,400
Apr 25, 2026 $ 168.42
-0.13%
$ 168,420 $ 26,830
Apr 24, 2026 $ 170.34
-5.22%
$ 170,339 $ 28,363
Apr 23, 2026 $ 179.58
+7.00%
$ 179,580 $ 27,645
Apr 22, 2026 $ 167.83
+6.19%
$ 167,830 $ 28,154
Apr 21, 2026 $ 158.05
-3.36%
$ 158,050 $ 27,006
Apr 20, 2026 $ 163.2
+1.03%
$ 163,200 $ 26,468
Apr 19, 2026 $ 161.27
-0.27%
$ 161,270 $ 26,412
Apr 18, 2026 $ 161.92
-0.70%
$ 161,920 $ 25,377
Apr 17, 2026 $ 163.06
+2.32%
$ 163,060 $ 1,424
Apr 16, 2026 $ 160.27
-2.70%
$ 160,270 $ 2,893
Apr 15, 2026 $ 161.7
+0.05%
$ 161,700 $ 4,667
Apr 14, 2026 $ 161.46
-3.59%
$ 161,460 $ 3,404
Apr 13, 2026 $ 167.48
+1.81%
$ 167,480 $ 3,717
Apr 12, 2026 $ 164.5
-0.03%
$ 164,500 $ 5
Apr 11, 2026 $ 164.55
+0.00%
$ 164,550 $ 1,176
Apr 10, 2026 $ 160.63
-0.64%
$ 160,630 $ 2,806
Apr 9, 2026 $ 164.14
-0.56%
$ 164,139 $ 2,743
Apr 8, 2026 $ 165.12
+0.77%
$ 165,122 $ 3,128
Apr 7, 2026 $ 165.25
+2.24%
$ 165,253 $ 3,064
Apr 6, 2026 $ 168.73
-1.64%
$ 168,730 $ 3,402
Apr 5, 2026 $ 162.85
+1.90%
$ 162,850 $ 4,987
Apr 4, 2026 $ 159.81
+0.40%
$ 159,810 $ 3,084
Apr 3, 2026 $ 156.76
-4.56%
$ 156,760 $ 2,718
Apr 2, 2026 $ 163.03
+2.05%
$ 163,030 $ 2,697
Apr 1, 2026 $ 162.76
-2.68%
$ 162,760 $ 2,917
Mar 31, 2026 $ 166.84
+0.11%
$ 166,840 $ 2,809
Mar 30, 2026 $ 169.9
-0.15%
$ 169,900 $ 2,834
Mar 29, 2026 $ 170.41
+0.05%
$ 170,410 $ 2,610
Mar 28, 2026 $ 170.33
+1.87%
$ 170,330 $ 2,773
Mar 27, 2026 $ 166.85
-3.04%
$ 166,850 $ 2,739
Mar 26, 2026 $ 167.68
+0.43%
$ 167,680 $ 2,662
Mar 25, 2026 $ 172.08
+0.01%
$ 172,080 $ 2,840
Mar 24, 2026 $ 171.8
+2.59%
$ 171,800 $ 2,792
Mar 23, 2026 $ 169.45
+1.55%
$ 169,450 $ 9,061
Mar 22, 2026 $ 169.33
-0.02%
$ 169,330 $ 2,710
Download