Philip Morris xStock Historical Data

PMx
Download
Date Close Price change Market cap Trading volume
Today $ 176.2
+0.00%
$ 176,198 $ 81
Yesterday $ 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
May 10, 2026 $ 173.86
+0.00%
$ 173,860 $ 5
May 9, 2026 $ 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
Download