Philip Morris xStock Historical Data

PMx
Download
Date Close Price change Market cap Trading volume
May 25 $ 184.58
-1.61%
$ 180,000 $ 148
May 18 $ 187.6
-4.39%
$ 187,600 $ 23
May 11 $ 196.22
+12.86%
$ 196,220 $ 52
May 4 $ 173.86
+1.33%
$ 173,860 $ 7,433
Apr 27 $ 170.76
+1.44%
$ 171,550 $ 8,453
Apr 20 $ 168.42
+4.27%
$ 168,370 $ 164,466
Apr 13 $ 161.92
-1.57%
$ 161,270 $ 41,482
Apr 6 $ 164.55
-4.07%
$ 164,500 $ 16,319
Mar 30 $ 159.81
-6.08%
$ 162,850 $ 17,060
Mar 23 $ 170.33
+2.08%
$ 170,410 $ 22,867
Mar 16 $ 169.33
-3.15%
$ 169,330 $ 19,995
Mar 9 $ 174.71
-2.66%
$ 174,710 $ 20,767
Mar 2 $ 172.64
-9.71%
$ 172,640 $ 18,073
Feb 23 $ 188.28
+1.28%
$ 188,280 $ 19,142
Feb 16 $ 188.68
-3.18%
$ 188,680 $ 17,369
Feb 9 $ 194.24
+4.09%
$ 191,830 $ 20,520
Feb 2 $ 186.6
+2.49%
$ 186,600 $ 29,996
Jan 26 $ 180.24
+2.02%
$ 182,060 $ 21,826
Jan 19 $ 175.17
-1.46%
$ 174,750 $ 22,824
Jan 12 $ 177.77
+13.23%
$ 177,770 $ 23,793
Jan 5 $ 157
-2.36%
$ -- $ 1,398
Dec 29 $ 161.17
-0.45%
$ -- $ 1,992
Dec 22 $ 161.2
+2.57%
$ -- $ 1,437
Dec 15 $ 157.84
+2.92%
$ -- $ 5,896
Dec 8 $ 153.1
+4.11%
$ -- $ 2,890
Dec 1 $ 149.95
-5.57%
$ -- $ 28,733
Nov 24 $ 158.79
-0.47%
$ -- $ 35,039
Nov 17 $ 159.54
+0.51%
$ -- $ 37,492
Nov 10 $ 153.63
+2.41%
$ -- $ 32,829
Nov 3 $ 153.76
+5.47%
$ -- $ 45,160
Oct 27 $ 143.38
-9.64%
$ -- $ 20,517
Oct 20 $ 158.65
+0.41%
$ -- $ 82
Oct 13 $ 158.05
-0.98%
$ -- $ 77
Oct 6 $ 155.44
+1.66%
$ -- $ 480
Sep 29 $ 159.12
-3.79%
$ -- $ 73
Sep 22 $ 165.4
-0.50%
$ -- $ 186
Sep 15 $ 166.22
+0.00%
$ -- $ 843
Sep 8 $ 166.22
+3.62%
$ -- $ 171
Download