Philip Morris xStock Historical Data

PMx Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 8 AM $ 208.05
+0.22%
$ 208,049 $ 10,675
Jul 29, 7 AM $ 207.83
-0.09%
$ 207,834 $ 10,678
Jul 29, 6 AM $ 207.91
-0.31%
$ 207,909 $ 10,681
Jul 29, 5 AM $ 208.52
-0.02%
$ 208,520 $ 10,450
Jul 29, 4 AM $ 208.49
-0.43%
$ 208,493 $ 10,453
Jul 29, 3 AM $ 209.55
+0.13%
$ 209,550 $ 10,458
Jul 29, 2 AM $ 209.3
+0.15%
$ 209,300 $ 10,457
Jul 29, 1 AM $ 209.13
+0.35%
$ 209,130 $ 10,458
Jul 29, 12 AM $ 208.27
-0.19%
$ 208,273 $ 10,458
Jul 28, 11 PM $ 208.57
-0.06%
$ 208,570 $ 10,000
Jul 28, 10 PM $ 208.62
+0.25%
$ 208,620 $ 10,000
Jul 28, 9 PM $ 207.95
+0.01%
$ 207,950 $ 10,463
Jul 28, 8 PM $ 208.31
+0.00%
$ 208,310 $ 10,465
Jul 28, 7 PM $ 208.15
+0.12%
$ 208,150 $ 10,464
Jul 28, 6 PM $ 207.94
-0.35%
$ 207,940 $ 10,466
Jul 28, 5 PM $ 208.76
-0.86%
$ 208,760 $ 10,470
Jul 28, 4 PM $ 210.82
-0.24%
$ 210,816 $ 10,470
Jul 28, 3 PM $ 211.27
-0.32%
$ 211,266 $ 10,436
Jul 28, 2 PM $ 211.98
+0.14%
$ 211,980 $ 10,619
Jul 28, 1 PM $ 208.88
+2.94%
$ 208,880 $ 10,620
Jul 28, 12 PM $ 202.83
-0.16%
$ 202,828 $ 10,186
Jul 28, 11 AM $ 203.06
-0.20%
$ 203,064 $ 10,188
Jul 28, 10 AM $ 203.71
-0.06%
$ 203,710 $ 10,009
Jul 28, 9 AM $ 203.52
+0.18%
$ 203,516 $ 10,188
Jul 28, 8 AM $ 203.31
-0.30%
$ 203,309 $ 10,187
Jul 28, 7 AM $ 203.88
+0.46%
$ 203,880 $ 10,009
Jul 28, 6 AM $ 203.04
+0.12%
$ 203,040 $ 10,011
Jul 28, 5 AM $ 202.66
+0.14%
$ 202,660 $ 10,011
Jul 28, 4 AM $ 202.6
+0.45%
$ 202,600 $ 10,190
Jul 28, 3 AM $ 201.57
+0.20%
$ 201,570 $ 10,185
Jul 28, 2 AM $ 201.1
+0.43%
$ 201,099 $ 10,187
Jul 28, 1 AM $ 200.35
+0.13%
$ 200,352 $ 10,188
Jul 28, 12 AM $ 200
-0.06%
$ 200,000 $ 10,192
Jul 27, 11 PM $ 200.24
+0.15%
$ 200,244 $ 10,191
Jul 27, 10 PM $ 199.8
-0.01%
$ 199,800 $ 10,016
Jul 27, 9 PM $ 199.58
-0.07%
$ 199,580 $ 10,018
Jul 27, 8 PM $ 199.73
-0.19%
$ 199,730 $ 10,020
Jul 27, 7 PM $ 200.09
-0.28%
$ 200,090 $ 10,018
Jul 27, 6 PM $ 200.83
+0.36%
$ 200,830 $ 10,019
Jul 27, 5 PM $ 200.11
-0.06%
$ 200,110 $ 10,019
Jul 27, 4 PM $ 200.34
-0.32%
$ 200,340 $ 10,197
Jul 27, 3 PM $ 200.86
+0.10%
$ 200,860 $ 10,198
Jul 27, 2 PM $ 200.86
-0.11%
$ 200,860 $ 10,197
Jul 27, 1 PM $ 201.22
-0.14%
$ 201,220 $ 10,194
Jul 27, 12 PM $ 201.49
+0.19%
$ 201,490 $ 10,192
Jul 27, 11 AM $ 200.93
+0.08%
$ 200,932 $ 10,192
Jul 27, 10 AM $ 200.63
+0.16%
$ 200,627 $ 10,191
Jul 27, 9 AM $ 200.61
-0.08%
$ 200,607 $ 10,189
Jul 27, 8 AM $ 200.74
-0.21%
$ 200,745 $ 10,192
Jul 27, 7 AM $ 201.17
+0.12%
$ 201,167 $ 10,189