Philip Morris xStock Historical Data

PMx
Download
Date Close Price change Market cap Trading volume
Today $ 199.76
+0.00%
$ 199,759 $ 11,743
Yesterday $ 200.61
-3.32%
$ 200,610 $ 10,117
Jul 29, 2026 $ 207.56
-0.53%
$ 207,560 $ 9,970
Jul 28, 2026 $ 208.57
+4.22%
$ 208,570 $ 10,000
Jul 27, 2026 $ 200.24
+0.64%
$ 200,244 $ 10,191
Jul 26, 2026 $ 198.8
-0.33%
$ 198,800 $ 10,008
Jul 25, 2026 $ 199.5
+0.18%
$ 199,500 $ 10,010
Jul 24, 2026 $ 199.09
+0.91%
$ 199,090 $ 10,081
Jul 23, 2026 $ 197.2
-0.65%
$ 197,200 $ 10,482
Jul 22, 2026 $ 198.63
+2.05%
$ 198,630 $ 10,207
Jul 21, 2026 $ 194.73
-2.23%
$ 194,730 $ 10,012
Jul 20, 2026 $ 199.36
+0.56%
$ 199,360 $ 10,003
Jul 19, 2026 $ 198.13
+0.96%
$ 198,130 $ 10,026
Jul 18, 2026 $ 196.18
-0.35%
$ 196,180 $ 10,009
Jul 17, 2026 $ 196.99
+2.03%
$ 196,993 $ 10,513
Jul 16, 2026 $ 193.12
+4.71%
$ 193,121 $ 10,276
Jul 15, 2026 $ 184.65
+0.57%
$ 184,650 $ 10,132
Jul 14, 2026 $ 183.47
+0.20%
$ 183,470 $ 10,111
Jul 13, 2026 $ 183.18
-0.75%
$ 183,180 $ 9,990
Jul 12, 2026 $ 184.52
-0.76%
$ 184,520 $ 9,984
Jul 11, 2026 $ 185.89
+0.40%
$ 185,890 $ 9,986
Jul 10, 2026 $ 185.61
-1.72%
$ 185,610 $ 10,000
Jul 9, 2026 $ 189.08
-1.82%
$ 189,080 $ 10,003
Jul 8, 2026 $ 192.45
-0.89%
$ 192,450 $ 10,003
Jul 7, 2026 $ 194.09
+3.10%
$ 194,090 $ 10,006
Jul 6, 2026 $ 188.43
+0.58%
$ 188,430 $ 9,992
Jul 5, 2026 $ 187.41
+0.44%
$ 187,410 $ 9,993
Jul 4, 2026 $ 186.45
+0.03%
$ 186,450 $ 9,991
Jul 3, 2026 $ 186.4
-0.91%
$ 186,400 $ 9,985
Jul 2, 2026 $ 188.46
+1.71%
$ 188,460 $ 9,987
Jul 1, 2026 $ 185.18
+0.02%
$ 185,182 $ 10,271
Jun 30, 2026 $ 185.08
-0.11%
$ 185,078 $ 9,997
Jun 29, 2026 $ 185.32
+0.58%
$ 185,320 $ 10,034
Jun 28, 2026 $ 184.04
-0.51%
$ 184,040 $ 9,981
Jun 27, 2026 $ 185.11
+0.36%
$ 185,110 $ 9,992
Jun 26, 2026 $ 184.52
+1.70%
$ 184,523 $ 10,108
Jun 25, 2026 $ 181.58
-2.11%
$ 181,580 $ 9,949
Jun 24, 2026 $ 185.47
+2.45%
$ 185,468 $ 9,983
Jun 23, 2026 $ 181.02
+0.37%
$ 181,020 $ 10,253
Jun 22, 2026 $ 180.29
-3.14%
$ 180,290 $ 10,074
Jun 21, 2026 $ 186.14
+0.25%
$ 186,140 $ 9,976
Jun 20, 2026 $ 185.7
-0.31%
$ 185,700 $ 9,974
Jun 19, 2026 $ 186.18
+0.25%
$ 186,180 $ 6,939
Jun 18, 2026 $ 185.71
+6.23%
$ 185,710 $ 53
Jun 17, 2026 $ 174.82
+1.65%
$ 174,820 $ 11
Jun 16, 2026 $ 171.98
-3.26%
$ 171,980 $ 58
Jun 15, 2026 $ 177.77
+14.57%
$ 177,773 $ 1,249
Jun 14, 2026 $ 155.17
-7.80%
$ 155,170 $ 178
Jun 13, 2026 $ 155.61
+4.00%
$ 155,610 $ 82
Jun 12, 2026 $ 149.63
-9.42%
$ 149,630 $ 130
Download