Philip Morris xStock Historical Data

PMx Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 8 PM $ 186.49
+0.12%
$ 186,490 $ 9,994
Jul 4, 7 PM $ 186.23
-0.16%
$ 186,230 $ 9,995
Jul 4, 6 PM $ 186.44
-0.35%
$ 186,440 $ 9,993
Jul 4, 5 PM $ 186.99
-0.46%
$ 186,990 $ 9,996
Jul 4, 4 PM $ 187.74
+0.07%
$ 187,740 $ 9,994
Jul 4, 3 PM $ 187.6
+0.12%
$ 187,600 $ 9,992
Jul 4, 2 PM $ 187.37
+0.09%
$ 187,370 $ 9,989
Jul 4, 1 PM $ 187.13
-0.15%
$ 187,130 $ 9,988
Jul 4, 12 PM $ 187.42
+0.20%
$ 187,420 $ 9,989
Jul 4, 11 AM $ 186.79
-0.01%
$ 186,790 $ 9,985
Jul 4, 10 AM $ 186.87
-0.51%
$ 186,870 $ 9,983
Jul 4, 9 AM $ 187.81
-0.25%
$ 187,810 $ 9,984
Jul 4, 8 AM $ 188.39
+0.36%
$ 188,390 $ 9,984
Jul 4, 7 AM $ 187.72
+0.47%
$ 187,720 $ 9,982
Jul 4, 6 AM $ 186.84
-0.10%
$ 186,840 $ 9,980
Jul 4, 5 AM $ 186.85
-0.06%
$ 186,850 $ 9,980
Jul 4, 4 AM $ 186.71
+0.10%
$ 186,710 $ 9,983
Jul 4, 3 AM $ 186.5
-0.11%
$ 186,500 $ 9,984
Jul 4, 2 AM $ 186.8
+0.28%
$ 186,800 $ 9,985
Jul 4, 1 AM $ 186.15
-0.31%
$ 186,150 $ 9,984
Jul 4, 12 AM $ 186.81
+0.23%
$ 186,810 $ 9,986
Jul 3, 11 PM $ 186.4
+0.04%
$ 186,400 $ 9,985
Jul 3, 10 PM $ 186.32
-0.04%
$ 186,320 $ 9,983
Jul 3, 9 PM $ 186.46
+0.08%
$ 186,460 $ 9,982
Jul 3, 8 PM $ 186.32
+0.02%
$ 186,320 $ 9,984
Jul 3, 7 PM $ 186.46
+0.09%
$ 186,460 $ 9,985
Jul 3, 6 PM $ 186.19
-0.05%
$ 186,190 $ 9,986
Jul 3, 5 PM $ 186.35
+0.08%
$ 186,350 $ 9,984
Jul 3, 4 PM $ 186.25
+0.04%
$ 186,250 $ 9,987
Jul 3, 3 PM $ 186.21
-0.44%
$ 186,210 $ 9,989
Jul 3, 2 PM $ 187.12
+0.07%
$ 187,120 $ 9,989
Jul 3, 1 PM $ 186.98
+0.08%
$ 186,980 $ 9,988
Jul 3, 12 PM $ 186.88
+0.19%
$ 186,880 $ 9,986
Jul 3, 11 AM $ 186.21
-0.32%
$ 186,210 $ 9,988
Jul 3, 10 AM $ 186.46
+0.25%
$ 186,460 $ 9,990
Jul 3, 9 AM $ 186.02
-0.11%
$ 186,020 $ 9,991
Jul 3, 8 AM $ 186.24
-0.20%
$ 186,240 $ 9,990
Jul 3, 7 AM $ 186.47
+0.07%
$ 186,470 $ 9,989
Jul 3, 6 AM $ 186.35
-0.17%
$ 186,350 $ 9,990
Jul 3, 5 AM $ 186.45
-0.18%
$ 186,450 $ 9,990
Jul 3, 4 AM $ 186.91
-0.24%
$ 186,910 $ 9,989
Jul 3, 3 AM $ 187.52
+0.04%
$ 187,520 $ 9,986
Jul 3, 2 AM $ 187.39
-0.22%
$ 187,390 $ 9,987
Jul 3, 1 AM $ 187.92
+0.02%
$ 187,920 $ 9,984
Jul 3, 12 AM $ 188
-0.06%
$ 188,000 $ 9,984
Jul 2, 11 PM $ 188.46
+0.33%
$ 188,460 $ 9,987
Jul 2, 10 PM $ 187.63
+0.11%
$ 187,630 $ 9,985
Jul 2, 9 PM $ 187.36
+0.01%
$ 187,360 $ 9,986
Jul 2, 8 PM $ 187.23
-0.06%
$ 187,230 $ 9,988
Jul 2, 7 PM $ 187.22
+0.39%
$ 187,219 $ 9,987