Philip Morris xStock Historical Data

PMx Page 19
Download
Date Close Price change Market cap Trading volume
Jun 24, 2 PM $ 183.47
-0.36%
$ 183,466 $ 10,187
Jun 24, 1 PM $ 184.16
+0.11%
$ 184,162 $ 10,183
Jun 24, 12 PM $ 183.96
+0.48%
$ 183,956 $ 10,182
Jun 24, 11 AM $ 183.08
-0.07%
$ 183,080 $ 10,178
Jun 24, 10 AM $ 183.25
-0.05%
$ 183,251 $ 10,177
Jun 24, 9 AM $ 183.23
-0.14%
$ 183,232 $ 10,172
Jun 24, 8 AM $ 183.49
+0.24%
$ 183,490 $ 10,261
Jun 24, 7 AM $ 183.05
-0.20%
$ 183,050 $ 10,256
Jun 24, 6 AM $ 183.3
+0.43%
$ 183,300 $ 10,256
Jun 24, 5 AM $ 182.52
-0.06%
$ 182,517 $ 10,254
Jun 24, 4 AM $ 182.51
+0.19%
$ 182,507 $ 10,251
Jun 24, 3 AM $ 182.33
+0.93%
$ 182,332 $ 10,250
Jun 24, 2 AM $ 180.73
-0.36%
$ 180,731 $ 10,253
Jun 24, 1 AM $ 181.59
+0.41%
$ 181,595 $ 10,249
Jun 24, 12 AM $ 180.88
-0.09%
$ 180,880 $ 10,251
Jun 23, 11 PM $ 181.02
+0.03%
$ 181,020 $ 10,253
Jun 23, 10 PM $ 180.8
-0.24%
$ 180,800 $ 10,255
Jun 23, 9 PM $ 181.37
-0.02%
$ 181,372 $ 10,255
Jun 23, 8 PM $ 181.2
+0.04%
$ 181,197 $ 10,254
Jun 23, 7 PM $ 181.21
+0.03%
$ 181,207 $ 10,251
Jun 23, 6 PM $ 181.16
+0.12%
$ 181,160 $ 10,310
Jun 23, 5 PM $ 180.95
+0.20%
$ 180,950 $ 10,309
Jun 23, 4 PM $ 180.37
-0.16%
$ 180,370 $ 10,311
Jun 23, 3 PM $ 180.83
-0.06%
$ 180,832 $ 10,311
Jun 23, 2 PM $ 180.94
+0.39%
$ 180,940 $ 10,143
Jun 23, 1 PM $ 180.24
-0.14%
$ 180,240 $ 10,142
Jun 23, 12 PM $ 180.48
+0.41%
$ 180,481 $ 10,143
Jun 23, 11 AM $ 179.54
+0.34%
$ 179,540 $ 10,149
Jun 23, 10 AM $ 178.97
+0.12%
$ 178,971 $ 10,151
Jun 23, 9 AM $ 178.75
+0.08%
$ 178,750 $ 10,155
Jun 23, 8 AM $ 178.69
+0.01%
$ 178,690 $ 10,157
Jun 23, 7 AM $ 178.47
-0.19%
$ 178,471 $ 10,159
Jun 23, 6 AM $ 178.99
+0.22%
$ 178,991 $ 10,160
Jun 23, 5 AM $ 178.73
-0.25%
$ 178,732 $ 10,071
Jun 23, 4 AM $ 179.31
+0.13%
$ 179,306 $ 10,073
Jun 23, 3 AM $ 179.17
-0.11%
$ 179,170 $ 9,969
Jun 23, 2 AM $ 179.45
+0.20%
$ 179,450 $ 9,966
Jun 23, 1 AM $ 179.08
-0.39%
$ 179,080 $ 9,965
Jun 23, 12 AM $ 179.97
-0.21%
$ 179,970 $ 10,074
Jun 22, 11 PM $ 180.29
-0.23%
$ 180,290 $ 10,074
Jun 22, 10 PM $ 180.45
-0.19%
$ 180,450 $ 10,072
Jun 22, 9 PM $ 180.7
-0.01%
$ 180,700 $ 10,073
Jun 22, 8 PM $ 180.63
+0.00%
$ 180,630 $ 10,077
Jun 22, 7 PM $ 180.71
+0.04%
$ 180,711 $ 10,080
Jun 22, 6 PM $ 180.62
+0.09%
$ 180,620 $ 10,025
Jun 22, 5 PM $ 180.35
-0.37%
$ 180,350 $ 10,027
Jun 22, 4 PM $ 181.05
-0.21%
$ 181,050 $ 10,026
Jun 22, 3 PM $ 181.42
+0.32%
$ 181,424 $ 10,029
Jun 22, 2 PM $ 181.17
-0.18%
$ 181,165 $ 10,030
Jun 22, 1 PM $ 181.74
-1.83%
$ 181,740 $ 9,984