Philip Morris xStock Historical Data

PMx Page 5
Download
Date Close Price change Market cap Trading volume
Nov 4, 2025 $ 145.64
+0.67%
$ 145,638 $ 30,621
Nov 3, 2025 $ 144.67
-0.76%
$ 144,671 $ 682
Oct 31, 2025 $ 143.38
-1.32%
$ 143,379 $ 837
Oct 30, 2025 $ 145.29
-1.48%
$ -- $ 7,463
Oct 29, 2025 $ 146.45
-2.85%
$ 146,446 $ 7,985
Oct 28, 2025 $ 150.75
-2.10%
$ 150,746 $ 1,783
Oct 27, 2025 $ 153.98
-2.96%
$ 153,981 $ 2,449
Oct 24, 2025 $ 158.65
+0.78%
$ 158,645 $ 20
Oct 23, 2025 $ 156.25
+0.00%
$ -- $ 4
Oct 22, 2025 $ 156.25
-0.46%
$ 156,249 $ 57
Oct 21, 2025 $ 156.98
+0.00%
$ 156,979 $ 1
Oct 20, 2025 $ 156.98
-0.65%
$ 156,979 $ 1
Oct 17, 2025 $ 158.05
+0.42%
$ -- $ 59
Oct 14, 2025 $ 159.61
+0.00%
$ -- $ 6
Oct 13, 2025 $ 159.61
+0.00%
$ -- $ 12
Oct 10, 2025 $ 155.44
+0.00%
$ -- $ 285
Oct 9, 2025 $ 155.44
+0.00%
$ -- $ 90
Oct 8, 2025 $ 153.88
+0.00%
$ -- $ 90
Oct 7, 2025 $ 153.88
+0.64%
$ -- $ 2
Oct 6, 2025 $ 152.91
+0.00%
$ -- $ 13
Oct 3, 2025 $ 159.12
+0.00%
$ -- $ 1
Oct 2, 2025 $ 161.53
+0.00%
$ -- $ 31
Oct 1, 2025 $ 162.81
-1.56%
$ 162,815 $ 40
Sep 30, 2025 $ 165.4
+0.00%
$ -- $ 1
Sep 29, 2025 $ 165.4
+0.00%
$ 165,395 $ 1
Sep 26, 2025 $ 165.4
+0.68%
$ -- $ 1
Sep 25, 2025 $ 164.27
+0.00%
$ -- $ 6
Sep 24, 2025 $ 164.27
+0.00%
$ -- $ 6
Sep 23, 2025 $ 164.27
-1.17%
$ 164,274 $ 6
Sep 22, 2025 $ 166.22
+0.00%
$ -- $ 169
Sep 19, 2025 $ 166.22
+0.00%
$ -- $ 169
Sep 18, 2025 $ 166.22
+0.00%
$ 166,219 $ 169
Sep 17, 2025 $ 166.22
+0.00%
$ -- $ 169
Sep 16, 2025 $ 166.22
+0.00%
$ 166,219 $ 169
Sep 15, 2025 $ 166.22
+0.00%
$ -- $ 169
Sep 12, 2025 $ 166.22
+3.62%
$ 166,219 $ 169
Sep 11, 2025 $ 160.41
+0.00%
$ 160,413 $ 2
Download