Philip Morris xStock Historical Data

PMx
Download
Date Close Price change Market cap Trading volume
Today $ 174.22
+0.00%
$ -- $ 229
Yesterday $ 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
Jun 11, 2026 $ 165.2
-7.47%
$ 165,200 $ 1,506
Jun 10, 2026 $ 178.54
+3.68%
$ 178,545 $ 86
Jun 9, 2026 $ 172.21
+0.00%
$ 172,210 $ 4
Jun 8, 2026 $ 172.21
-3.08%
$ 172,210 $ 20
Jun 7, 2026 $ 177.68
+0.00%
$ 177,680 $ 4
Jun 6, 2026 $ 177.68
-2.74%
$ 177,680 $ 4
Jun 5, 2026 $ 182.68
+3.77%
$ 182,683 $ 219
Jun 4, 2026 $ 176.05
-2.19%
$ 176,049 $ 7
Jun 3, 2026 $ 180
+0.00%
$ 180,000 $ 3
Jun 2, 2026 $ 180
+0.00%
$ 180,000 $ 3
Jun 1, 2026 $ 180
+0.00%
$ 180,000 $ 3
May 31, 2026 $ 180
-2.48%
$ 180,000 $ 4
May 30, 2026 $ 184.58
+0.00%
$ 184,580 $ 2
May 29, 2026 $ 184.58
+0.90%
$ 184,580 $ 6
May 28, 2026 $ 182.93
-0.90%
$ 182,927 $ 19
May 27, 2026 $ 184.58
-1.40%
$ 184,580 $ 2
May 26, 2026 $ 187.2
-0.21%
$ 187,200 $ 35
May 25, 2026 $ 187.6
+0.00%
$ 187,600 $ 3
May 24, 2026 $ 187.6
+0.00%
$ 187,600 $ 3
May 23, 2026 $ 187.6
+0.00%
$ 187,600 $ 3
May 22, 2026 $ 187.6
-2.27%
$ 187,600 $ 4
May 21, 2026 $ 191.96
+0.00%
$ 191,960 $ 8
May 20, 2026 $ 191.96
-0.41%
$ 191,960 $ 788
May 19, 2026 $ 192.75
-1.26%
$ 192,752 $ 599
May 18, 2026 $ 195.21
-0.51%
$ 195,210 $ 178
May 17, 2026 $ 196.22
+0.00%
$ 196,220 $ 2
May 16, 2026 $ 196.22
+2.52%
$ 196,220 $ 2
May 15, 2026 $ 191.4
-2.53%
$ 191,397 $ 2,113
May 14, 2026 $ 193.26
+0.68%
$ 193,262 $ 304
May 13, 2026 $ 191.96
+1.27%
$ 191,960 $ 2
May 12, 2026 $ 189.56
+3.53%
$ 189,560 $ 294
May 11, 2026 $ 183.1
+5.32%
$ 183,101 $ 564
May 10, 2026 $ 173.86
+0.00%
$ 173,860 $ 5
May 9, 2026 $ 173.86
+0.00%
$ 173,860 $ 5
May 8, 2026 $ 173.86
-0.49%
$ 173,860 $ 354
May 7, 2026 $ 174.72
+3.60%
$ 174,720 $ 498
May 6, 2026 $ 168.66
-2.48%
$ 168,656 $ 387
May 5, 2026 $ 172.95
+4.40%
$ 172,950 $ 26
May 4, 2026 $ 165.66
-3.45%
$ 165,657 $ 27,390
May 3, 2026 $ 171.55
+0.50%
$ 171,550 $ 26,722
May 2, 2026 $ 170.76
+2.24%
$ 170,760 $ 26,792
May 1, 2026 $ 167.02
-1.67%
$ 167,020 $ 27,636
Apr 30, 2026 $ 169.7
+1.27%
$ 169,700 $ 26,895
Apr 29, 2026 $ 167.34
-0.83%
$ 167,340 $ 28,595
Apr 28, 2026 $ 168.7
+1.75%
$ 168,705 $ 28,045
Apr 27, 2026 $ 164.86
-2.06%
$ 164,861 $ 27,935
Download