Philip Morris xStock Historical Data

PMx Page 20
Download
Date Close Price change Market cap Trading volume
Jun 22, 1 PM $ 181.74
-1.83%
$ 181,740 $ 9,984
Jun 22, 12 PM $ 185.09
-0.33%
$ 185,090 $ 9,983
Jun 22, 11 AM $ 185.49
-0.24%
$ 185,490 $ 9,981
Jun 22, 10 AM $ 186.02
+0.23%
$ 186,019 $ 9,979
Jun 22, 9 AM $ 185.55
-0.08%
$ 185,550 $ 9,978
Jun 22, 8 AM $ 185.84
-0.27%
$ 185,839 $ 9,977
Jun 22, 7 AM $ 186.04
+0.47%
$ 186,039 $ 9,979
Jun 22, 6 AM $ 185.27
-0.06%
$ 185,270 $ 9,977
Jun 22, 5 AM $ 185.38
+0.09%
$ 185,380 $ 9,977
Jun 22, 4 AM $ 185.07
-0.29%
$ 185,070 $ 9,975
Jun 22, 3 AM $ 185.6
+0.06%
$ 185,600 $ 9,978
Jun 22, 2 AM $ 185.37
-0.16%
$ 185,370 $ 9,981
Jun 22, 1 AM $ 185.48
-0.10%
$ 185,480 $ 9,981
Jun 22, 12 AM $ 185.67
-0.25%
$ 185,670 $ 9,979
Jun 21, 11 PM $ 186.14
+0.00%
$ 186,140 $ 9,976
Jun 21, 10 PM $ 186.14
+0.38%
$ 186,140 $ 9,979
Jun 21, 9 PM $ 185.32
-0.06%
$ 185,320 $ 9,976
Jun 21, 8 PM $ 185.29
-0.30%
$ 185,290 $ 9,976
Jun 21, 7 PM $ 185.71
+0.08%
$ 185,710 $ 9,976
Jun 21, 6 PM $ 185.57
+0.25%
$ 185,570 $ 9,977
Jun 21, 5 PM $ 185.29
-0.15%
$ 185,290 $ 9,976
Jun 21, 4 PM $ 185.58
+0.17%
$ 185,580 $ 9,975
Jun 21, 3 PM $ 185.37
-0.13%
$ 185,370 $ 9,974
Jun 21, 2 PM $ 185.36
-0.20%
$ 185,360 $ 9,971
Jun 21, 1 PM $ 185.74
-0.16%
$ 185,740 $ 9,974
Jun 21, 12 PM $ 186.16
+0.09%
$ 186,160 $ 9,976
Jun 21, 11 AM $ 185.85
+0.08%
$ 185,850 $ 9,974
Jun 21, 10 AM $ 185.76
-0.08%
$ 185,760 $ 9,976
Jun 21, 9 AM $ 185.9
+0.30%
$ 185,900 $ 9,978
Jun 21, 8 AM $ 185.18
+0.03%
$ 185,180 $ 9,979
Jun 21, 7 AM $ 185.13
-0.37%
$ 185,130 $ 9,977
Jun 21, 6 AM $ 185.62
+0.13%
$ 185,620 $ 9,978
Jun 21, 5 AM $ 185.22
+0.01%
$ 185,220 $ 9,978
Jun 21, 4 AM $ 185.26
+0.09%
$ 185,260 $ 9,978
Jun 21, 3 AM $ 185.1
+0.01%
$ 185,100 $ 9,975
Jun 21, 2 AM $ 185.23
-0.01%
$ 185,230 $ 9,975
Jun 21, 1 AM $ 185.25
-0.11%
$ 185,250 $ 9,970
Jun 21, 12 AM $ 185.4
-0.15%
$ 185,400 $ 9,972
Jun 20, 11 PM $ 185.7
-0.01%
$ 185,700 $ 9,974
Jun 20, 10 PM $ 185.79
-0.09%
$ 185,790 $ 9,974
Jun 20, 9 PM $ 185.79
-0.17%
$ 185,790 $ 9,974
Jun 20, 8 PM $ 186.22
+0.23%
$ 186,220 $ 9,976
Jun 20, 7 PM $ 185.79
+0.04%
$ 185,790 $ 9,975
Jun 20, 6 PM $ 185.51
-0.13%
$ 185,510 $ 9,973
Jun 20, 5 PM $ 185.77
+0.10%
$ 185,770 $ 9,970
Jun 20, 4 PM $ 185.52
+0.15%
$ 185,520 $ 9,972
Jun 20, 3 PM $ 185.19
-0.14%
$ 185,190 $ 9,974
Jun 20, 2 PM $ 185.45
-0.05%
$ 185,450 $ 9,977
Jun 20, 1 PM $ 185.15
+0.01%
$ 185,150 $ 9,974
Jun 20, 12 PM $ 185.18
-0.11%
$ 185,180 $ 9,974