Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Philip Morris xStock Historical Data

PMx Page 4
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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