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

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Mar 7, 2026 $172.64
-1.48%
$172,640 $2,621