Philip Morris xStock Historical Data

PMx Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 2026 $ 169.36
+0.00%
$ 169,360 $ 2,725
Mar 20, 2026 $ 167.99
-0.74%
$ 167,990 $ 3,157
Mar 19, 2026 $ 169.04
-1.92%
$ 169,040 $ 2,752
Mar 18, 2026 $ 168.11
-4.55%
$ 168,110 $ 2,791
Mar 17, 2026 $ 175.48
-0.10%
$ 175,481 $ 2,873
Mar 16, 2026 $ 174.14
-0.39%
$ 180,820 $ 2,986
Mar 15, 2026 $ 174.71
-1.90%
$ 174,710 $ 2,652
Mar 14, 2026 $ 174.26
-0.04%
$ 174,260 $ 2,746
Mar 13, 2026 $ 178.29
-1.37%
$ 178,290 $ 2,878
Mar 12, 2026 $ 176.94
+8.24%
$ 176,936 $ 3,363
Mar 11, 2026 $ 171.31
-0.99%
$ 171,310 $ 3,628
Mar 10, 2026 $ 173.02
-1.31%
$ 173,020 $ 2,637
Mar 9, 2026 $ 175.02
-2.49%
$ 175,022 $ 2,861
Mar 8, 2026 $ 172.64
-0.78%
$ 172,640 $ 2,565
Mar 7, 2026 $ 172.64
-1.48%
$ 172,640 $ 2,621
Mar 6, 2026 $ 179.54
+2.83%
$ 179,540 $ 3,182
Mar 5, 2026 $ 174.7
-3.12%
$ 174,695 $ 2,788
Mar 4, 2026 $ 180.61
-0.80%
$ 180,606 $ 3,102
Mar 3, 2026 $ 180.22
-3.71%
$ 180,215 $ 3,575
Mar 2, 2026 $ 187.76
-1.80%
$ 187,760 $ 2,804
Mar 1, 2026 $ 188.28
-0.32%
$ 188,280 $ 2,567
Feb 28, 2026 $ 188.88
-0.44%
$ 188,880 $ 2,405
Feb 27, 2026 $ 189.35
-1.28%
$ 189,350 $ 2,893
Feb 26, 2026 $ 189.01
-2.59%
$ 189,010 $ 2,662
Feb 25, 2026 $ 193.91
+2.85%
$ 193,912 $ 2,805
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