Philip Morris xStock Historical Data

PMx Page 15
Download
Date Close Price change Market cap Trading volume
Jul 2, 6 PM $ 186.58
+0.23%
$ 186,579 $ 9,985
Jul 2, 5 PM $ 186.2
-0.33%
$ 186,196 $ 10,271
Jul 2, 4 PM $ 186.82
+0.43%
$ 186,820 $ 10,266
Jul 2, 3 PM $ 186.15
+0.54%
$ 186,147 $ 10,266
Jul 2, 2 PM $ 184.96
+0.13%
$ 184,961 $ 10,267
Jul 2, 1 PM $ 184.68
+1.20%
$ 184,679 $ 10,266
Jul 2, 12 PM $ 182.35
-0.26%
$ 182,350 $ 10,267
Jul 2, 11 AM $ 182.68
-0.42%
$ 182,677 $ 10,269
Jul 2, 10 AM $ 183.27
-0.11%
$ 183,270 $ 10,266
Jul 2, 9 AM $ 183.39
+0.35%
$ 183,386 $ 10,269
Jul 2, 8 AM $ 182.79
-0.36%
$ 182,793 $ 10,271
Jul 2, 7 AM $ 183.26
-0.24%
$ 183,260 $ 10,272
Jul 2, 6 AM $ 183.46
+0.26%
$ 183,460 $ 10,272
Jul 2, 5 AM $ 182.99
-0.31%
$ 182,988 $ 10,274
Jul 2, 4 AM $ 183.76
-0.05%
$ 183,756 $ 10,274
Jul 2, 3 AM $ 183.88
-0.04%
$ 183,882 $ 10,277
Jul 2, 2 AM $ 183.87
-0.38%
$ 183,873 $ 10,279
Jul 2, 1 AM $ 184.42
-0.43%
$ 184,417 $ 10,278
Jul 2, 12 AM $ 185.1
-0.10%
$ 185,097 $ 10,264
Jul 1, 11 PM $ 185.18
-0.02%
$ 185,182 $ 10,271
Jul 1, 10 PM $ 185.24
+0.26%
$ 185,240 $ 10,272
Jul 1, 9 PM $ 184.43
+0.02%
$ 184,430 $ 10,273
Jul 1, 8 PM $ 183.98
-0.03%
$ 183,980 $ 10,272
Jul 1, 7 PM $ 184.08
+0.01%
$ 184,080 $ 10,274
Jul 1, 6 PM $ 184.25
+0.03%
$ 184,250 $ 10,272
Jul 1, 5 PM $ 184.29
+0.02%
$ 184,288 $ 10,271
Jul 1, 4 PM $ 184.38
-0.09%
$ 184,385 $ 10,272
Jul 1, 3 PM $ 184.47
+0.06%
$ 184,472 $ 10,272
Jul 1, 2 PM $ 184.55
-0.25%
$ 184,550 $ 10,271
Jul 1, 1 PM $ 185.16
-0.04%
$ 185,162 $ 10,273
Jul 1, 12 PM $ 185.23
-0.29%
$ 185,230 $ 10,274
Jul 1, 11 AM $ 185.39
+0.13%
$ 185,385 $ 10,274
Jul 1, 10 AM $ 185.08
-0.27%
$ 185,084 $ 10,276
Jul 1, 9 AM $ 185.65
-0.14%
$ 185,648 $ 9,987
Jul 1, 8 AM $ 185.98
-0.30%
$ 185,980 $ 9,984
Jul 1, 7 AM $ 186.6
+0.03%
$ 186,597 $ 9,984
Jul 1, 6 AM $ 186.52
+0.41%
$ 186,517 $ 9,987
Jul 1, 5 AM $ 185.79
-0.71%
$ 185,788 $ 9,985
Jul 1, 4 AM $ 187.12
-0.01%
$ 187,120 $ 9,985
Jul 1, 3 AM $ 187.24
-0.10%
$ 187,240 $ 9,983
Jul 1, 2 AM $ 187.46
+0.34%
$ 187,460 $ 9,983
Jul 1, 1 AM $ 186.68
+0.44%
$ 186,680 $ 9,984
Jul 1, 12 AM $ 185.7
+0.30%
$ 185,700 $ 9,996
Jun 30, 11 PM $ 185.08
+0.12%
$ 185,078 $ 9,997
Jun 30, 10 PM $ 184.97
-0.49%
$ 184,970 $ 9,988
Jun 30, 9 PM $ 185.92
-0.31%
$ 185,920 $ 9,984
Jun 30, 8 PM $ 186.38
-0.54%
$ 186,380 $ 9,982
Jun 30, 7 PM $ 187.7
+0.09%
$ 187,700 $ 9,983
Jun 30, 6 PM $ 187.33
-0.04%
$ 187,330 $ 9,985
Jun 30, 5 PM $ 187.31
-0.27%
$ 187,310 $ 10,060