Philip Morris xStock Historical Data

PMx Page 18
Download
Date Close Price change Market cap Trading volume
Jun 26, 3 PM $ 183.76
+0.85%
$ 183,763 $ 10,094
Jun 26, 2 PM $ 181.97
+0.35%
$ 181,970 $ 10,090
Jun 26, 1 PM $ 181.11
+0.59%
$ 181,110 $ 10,090
Jun 26, 12 PM $ 179.96
+0.04%
$ 179,960 $ 10,089
Jun 26, 11 AM $ 179.88
-0.24%
$ 179,882 $ 10,088
Jun 26, 10 AM $ 180.38
-0.58%
$ 180,380 $ 10,089
Jun 26, 9 AM $ 181.57
+0.42%
$ 181,570 $ 10,086
Jun 26, 8 AM $ 180.75
+0.22%
$ 180,750 $ 10,084
Jun 26, 7 AM $ 180.45
-0.23%
$ 180,455 $ 10,084
Jun 26, 6 AM $ 181.02
-0.12%
$ 181,018 $ 10,083
Jun 26, 5 AM $ 181.47
-0.07%
$ 181,470 $ 9,954
Jun 26, 4 AM $ 181.45
+0.27%
$ 181,450 $ 9,956
Jun 26, 3 AM $ 180.96
-0.68%
$ 180,960 $ 9,954
Jun 26, 2 AM $ 182.58
+0.05%
$ 182,580 $ 9,955
Jun 26, 1 AM $ 182.3
+0.37%
$ 182,300 $ 9,952
Jun 26, 12 AM $ 181.55
+0.06%
$ 181,550 $ 9,950
Jun 25, 11 PM $ 181.58
+0.24%
$ 181,580 $ 9,949
Jun 25, 10 PM $ 181.04
-0.31%
$ 181,040 $ 9,952
Jun 25, 9 PM $ 181.8
+0.48%
$ 181,800 $ 9,953
Jun 25, 8 PM $ 180.94
-0.09%
$ 180,940 $ 9,956
Jun 25, 7 PM $ 181.49
-0.13%
$ 181,490 $ 9,960
Jun 25, 6 PM $ 182.07
+0.12%
$ 182,070 $ 9,961
Jun 25, 5 PM $ 181.86
+0.09%
$ 181,860 $ 9,959
Jun 25, 4 PM $ 181.61
+0.05%
$ 181,610 $ 9,960
Jun 25, 3 PM $ 181.68
+0.57%
$ 181,679 $ 9,964
Jun 25, 2 PM $ 180.82
+0.22%
$ 180,819 $ 9,968
Jun 25, 1 PM $ 180.42
-0.25%
$ 180,419 $ 9,969
Jun 25, 12 PM $ 180.85
-0.46%
$ 180,849 $ 9,971
Jun 25, 11 AM $ 181.94
-0.04%
$ 181,939 $ 9,972
Jun 25, 10 AM $ 182.04
-0.12%
$ 182,039 $ 9,972
Jun 25, 9 AM $ 182.45
-0.08%
$ 182,449 $ 9,973
Jun 25, 8 AM $ 182.59
+0.15%
$ 182,589 $ 9,973
Jun 25, 7 AM $ 182.15
-0.24%
$ 182,149 $ 9,979
Jun 25, 6 AM $ 182.59
+0.42%
$ 182,589 $ 9,981
Jun 25, 5 AM $ 181.91
-0.06%
$ 181,910 $ 9,983
Jun 25, 4 AM $ 181.91
-0.36%
$ 181,909 $ 9,983
Jun 25, 3 AM $ 182.74
+0.18%
$ 182,739 $ 9,984
Jun 25, 2 AM $ 182.57
-0.28%
$ 182,569 $ 9,984
Jun 25, 1 AM $ 183.14
+0.01%
$ 183,140 $ 9,986
Jun 25, 12 AM $ 183.13
-1.28%
$ 183,129 $ 9,985
Jun 24, 11 PM $ 185.47
+0.72%
$ 185,468 $ 9,983
Jun 24, 10 PM $ 184.15
-0.05%
$ 184,150 $ 9,982
Jun 24, 9 PM $ 184.36
+0.10%
$ 184,358 $ 9,980
Jun 24, 8 PM $ 184.17
+0.60%
$ 184,169 $ 9,978
Jun 24, 7 PM $ 183.38
-0.05%
$ 183,380 $ 10,190
Jun 24, 6 PM $ 183.13
-0.21%
$ 183,130 $ 10,189
Jun 24, 5 PM $ 183.85
-0.45%
$ 183,850 $ 10,193
Jun 24, 4 PM $ 184.69
+0.17%
$ 184,690 $ 10,192
Jun 24, 3 PM $ 184.18
+0.38%
$ 184,180 $ 10,189
Jun 24, 2 PM $ 183.47
-0.36%
$ 183,466 $ 10,187