Philip Morris xStock Historical Data

PMx Page 2
Download
Date Close Price change Market cap Trading volume
6:32 AM $ 200.15
+0.00%
$ 200,151 $ 11,743
6:27 AM $ 200.08
+0.00%
$ 200,083 $ 11,743
6:26 AM $ 199.96
+0.00%
$ 200,083 $ 11,741
6:22 AM $ 199.66
+0.00%
$ 199,657 $ 11,302
6:17 AM $ 199.55
+0.00%
$ 199,550 $ 11,302
6:12 AM $ 199.59
-0.75%
$ 199,586 $ 11,301
6:07 AM $ 201.1
+0.00%
$ 201,100 $ 9,999
6:02 AM $ 201.09
+0.00%
$ 201,090 $ 10,000
5:57 AM $ 200.96
+0.00%
$ 200,960 $ 10,000
5:52 AM $ 201.12
+0.00%
$ 201,120 $ 10,001
5:47 AM $ 201.03
+0.00%
$ 201,030 $ 10,001
5:42 AM $ 201.01
+0.00%
$ 201,010 $ 10,001
5:37 AM $ 201.06
+0.00%
$ 201,060 $ 9,999
5:32 AM $ 200.68
+0.00%
$ 200,684 $ 10,532
5:27 AM $ 200.67
+0.00%
$ 200,674 $ 10,531
5:22 AM $ 200.87
+0.00%
$ 200,874 $ 10,532
5:17 AM $ 200.92
+0.00%
$ 200,921 $ 10,530
5:12 AM $ 201.24
+0.00%
$ 201,244 $ 10,529
5:07 AM $ 201.23
+0.00%
$ 201,235 $ 10,529
5:02 AM $ 201.39
+0.00%
$ 201,386 $ 10,529
4:57 AM $ 201.5
+0.00%
$ 201,500 $ 10,529
4:52 AM $ 201.27
+0.00%
$ 201,273 $ 10,528
4:47 AM $ 201.33
+0.00%
$ 201,330 $ 10,531
4:45 AM $ 201.42
+0.00%
$ 201,330 $ 10,530
4:42 AM $ 201.42
+0.00%
$ 201,415 $ 10,530
4:37 AM $ 201.42
+0.00%
$ 201,424 $ 10,530
4:32 AM $ 201.33
+0.00%
$ 201,330 $ 10,531
4:27 AM $ 201.15
+0.00%
$ 201,149 $ 10,530
4:22 AM $ 200.95
+0.00%
$ 200,950 $ 10,530
4:20 AM $ 200.73
+0.00%
$ 200,950 $ 10,530
4:17 AM $ 200.73
+0.00%
$ 200,731 $ 10,530
4:12 AM $ 200.37
+0.00%
$ 200,371 $ 10,530
4:07 AM $ 200.49
+0.00%
$ 200,494 $ 10,531
4:02 AM $ 200.63
+0.00%
$ 200,627 $ 10,531
3:57 AM $ 200.5
+0.00%
$ 200,504 $ 10,533
3:54 AM $ 200.66
+0.00%
$ 200,656 $ 10,531
3:52 AM $ 200.66
+0.00%
$ 200,656 $ 10,531
3:47 AM $ 200.51
+0.00%
$ 200,513 $ 10,530
3:42 AM $ 200.29
+0.00%
$ 200,295 $ 10,530
3:37 AM $ 200.43
+0.00%
$ 200,428 $ 10,531
3:32 AM $ 200.35
+0.00%
$ 200,352 $ 10,529
3:27 AM $ 200.21
+0.00%
$ 200,209 $ 10,531
3:22 AM $ 200.24
+0.00%
$ 200,238 $ 10,532
3:17 AM $ 200.12
+0.00%
$ 200,124 $ 10,530
3:12 AM $ 200.33
+0.00%
$ 200,333 $ 10,529
3:07 AM $ 200.26
+0.00%
$ 200,257 $ 10,529
3:02 AM $ 200.45
+0.00%
$ 200,447 $ 10,528
2:57 AM $ 200.56
-0.11%
$ 200,560 $ 10,529
2:52 AM $ 200.78
+0.00%
$ 200,778 $ 10,118
2:47 AM $ 200.88
+0.00%
$ 200,877 $ 10,121