Philip Morris xStock Historical Data

PMx Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 191.07
+0.53%
$ 191,069 $ 2,941
Feb 23, 2026 $ 190.07
+2.24%
$ 190,069 $ 2,869
Feb 22, 2026 $ 188.68
+0.00%
$ 188,680 $ 2,571
Feb 21, 2026 $ 188.68
-2.70%
$ 188,680 $ 2,603
Feb 20, 2026 $ 193.91
+3.24%
$ 193,910 $ 2,750
Feb 19, 2026 $ 193.08
+4.02%
$ 193,075 $ 3,011
Feb 18, 2026 $ 185.67
-4.10%
$ 185,669 $ 3,267
Feb 17, 2026 $ 193.62
-0.68%
$ 193,616 $ 3,031
Feb 16, 2026 $ 191.71
-1.62%
$ 191,710 $ 2,708
Feb 15, 2026 $ 191.83
+0.28%
$ 191,830 $ 2,621
Feb 14, 2026 $ 194.24
+1.19%
$ 194,240 $ 2,594
Feb 13, 2026 $ 197.78
+0.36%
$ 197,780 $ 3,699
Feb 12, 2026 $ 197.06
+2.82%
$ 197,064 $ 3,815
Feb 11, 2026 $ 191.66
-0.98%
$ 191,660 $ 3,942
Feb 10, 2026 $ 193.55
+1.26%
$ 193,550 $ 4,633
Feb 9, 2026 $ 191.14
+2.43%
$ 191,140 $ 1,837
Feb 8, 2026 $ 186.6
+0.00%
$ 186,600 $ 2,597
Feb 7, 2026 $ 186.6
+1.32%
$ 186,600 $ 5,759
Feb 6, 2026 $ 189.82
+2.88%
$ 189,821 $ 6,938
Feb 5, 2026 $ 184.51
+1.23%
$ 184,514 $ 3,889
Feb 4, 2026 $ 189.96
+4.39%
$ 189,957 $ 3,532
Feb 3, 2026 $ 180.3
-0.01%
$ 180,300 $ 4,150
Feb 2, 2026 $ 176.7
-2.94%
$ 176,700 $ 5,729
Feb 1, 2026 $ 182.06
-0.01%
$ 182,060 $ 3,453
Jan 31, 2026 $ 180.24
-0.03%
$ 180,240 $ 3,615
Jan 30, 2026 $ 178.98
-3.86%
$ 178,980 $ 3,442
Jan 29, 2026 $ 186.16
+2.27%
$ 186,160 $ 3,112
Jan 28, 2026 $ 182.02
+0.27%
$ 182,021 $ 4,244
Jan 27, 2026 $ 181.54
+1.22%
$ 181,540 $ 3,616
Jan 26, 2026 $ 179.01
+1.32%
$ 179,010 $ 3,797
Jan 25, 2026 $ 174.75
-1.27%
$ 174,750 $ 3,527
Jan 24, 2026 $ 175.17
-1.28%
$ 175,170 $ 3,620
Jan 23, 2026 $ 176.45
+1.85%
$ 176,450 $ 3,895
Jan 22, 2026 $ 173.25
+0.84%
$ 173,250 $ 4,027
Jan 21, 2026 $ 171.81
+0.77%
$ 171,810 $ 3,876
Jan 20, 2026 $ 170.5
-3.28%
$ 170,499 $ 3,949
Jan 19, 2026 $ 178.75
+0.55%
$ 178,750 $ 3,457
Jan 18, 2026 $ 177.77
+3.15%
$ 177,770 $ 3,662
Jan 17, 2026 $ 177.77
-0.05%
$ 177,770 $ 3,792
Jan 16, 2026 $ 177.86
+0.62%
$ 177,860 $ 4,672
Jan 15, 2026 $ 176.86
+0.97%
$ 176,860 $ 4,259
Jan 14, 2026 $ 173.35
+2.99%
$ 173,350 $ 4,226
Jan 13, 2026 $ 168.09
+1.56%
$ 168,090 $ 4,386
Jan 12, 2026 $ 165.51
+5.42%
$ 165,509 $ 2,458
Jan 9, 2026 $ 157
+0.00%
$ -- $ 165
Jan 8, 2026 $ 157
+1.35%
$ 156,998 $ 191
Jan 7, 2026 $ 154.06
-1.85%
$ 154,060 $ 362
Jan 6, 2026 $ 156.97
-1.56%
$ -- $ 315
Jan 5, 2026 $ 156.39
-2.74%
$ 156,387 $ 365
Jan 2, 2026 $ 161.17
-0.86%
$ -- $ 15