Philip Morris xStock Historical Data

PMx Page 21
Download
Date Close Price change Market cap Trading volume
Jun 20, 12 PM $ 185.18
-0.11%
$ 185,180 $ 9,974
Jun 20, 11 AM $ 185.54
+0.15%
$ 185,540 $ 9,977
Jun 20, 10 AM $ 185.27
-0.50%
$ 185,270 $ 9,978
Jun 20, 9 AM $ 186.1
+0.12%
$ 186,100 $ 9,974
Jun 20, 8 AM $ 186.33
+0.11%
$ 186,330 $ 9,973
Jun 20, 7 AM $ 186.13
+0.16%
$ 186,130 $ 9,973
Jun 20, 6 AM $ 185.66
-0.05%
$ 185,660 $ 9,850
Jun 20, 5 AM $ 185.76
+0.15%
$ 185,760 $ 9,434
Jun 20, 4 AM $ 185.67
+0.10%
$ 185,670 $ 9,019
Jun 20, 3 AM $ 185.72
-0.01%
$ 185,720 $ 8,602
Jun 20, 2 AM $ 185.6
+0.00%
$ 185,600 $ 8,188
Jun 20, 1 AM $ 185.34
-0.28%
$ 185,340 $ 7,773
Jun 20, 12 AM $ 185.74
-0.29%
$ 185,740 $ 7,355
Jun 19, 11 PM $ 186.18
-0.01%
$ 186,180 $ 6,939
Jun 19, 10 PM $ 186.06
+0.15%
$ 186,060 $ 6,522
Jun 19, 9 PM $ 185.78
-0.18%
$ 185,780 $ 6,106
Jun 19, 8 PM $ 186.28
-0.01%
$ 186,280 $ 5,690
Jun 19, 7 PM $ 186.16
-0.04%
$ 186,160 $ 5,272
Jun 19, 6 PM $ 186.16
-0.03%
$ 186,160 $ 4,856
Jun 19, 5 PM $ 186.21
+0.07%
$ 186,210 $ 4,441
Jun 19, 4 PM $ 185.94
+0.02%
$ 185,940 $ 4,045
Jun 19, 3 PM $ 185.91
+0.18%
$ 185,910 $ 3,629
Jun 19, 2 PM $ 185.58
-0.05%
$ 185,580 $ 3,214
Jun 19, 1 PM $ 185.63
+0.29%
$ 185,630 $ 2,799
Jun 19, 12 PM $ 185.19
-0.24%
$ 185,190 $ 2,382
Jun 19, 11 AM $ 185.62
+0.22%
$ 185,620 $ 1,966
Jun 19, 10 AM $ 185.21
+0.02%
$ 185,210 $ 1,550
Jun 19, 9 AM $ 185.4
-0.25%
$ 185,400 $ 1,136
Jun 19, 8 AM $ 185.9
+0.08%
$ 185,900 $ 721
Jun 19, 7 AM $ 185.72
+0.01%
$ 185,720 $ 306
Jun 19, 6 AM $ 185.71
+0.00%
$ 185,710 $ 20
Jun 19, 5 AM $ 185.71
+0.00%
$ 185,710 $ 53
Jun 19, 4 AM $ 185.71
+0.00%
$ 185,710 $ 53
Jun 19, 3 AM $ 185.71
+0.00%
$ 185,710 $ 53
Jun 19, 2 AM $ 185.71
+0.00%
$ 185,710 $ 53
Jun 19, 1 AM $ 185.71
+0.00%
$ 185,710 $ 53
Jun 19, 12 AM $ 185.71
+0.00%
$ 185,710 $ 53
Jun 18, 11 PM $ 185.71
+0.00%
$ 185,710 $ 53
Jun 18, 10 PM $ 185.71
+0.00%
$ 185,710 $ 53
Jun 18, 9 PM $ 185.71
+0.00%
$ 185,710 $ 53
Jun 18, 8 PM $ 185.71
+0.00%
$ 185,710 $ 53
Jun 18, 7 PM $ 185.71
+0.00%
$ 185,710 $ 53
Jun 18, 6 PM $ 185.71
+0.00%
$ 185,710 $ 53
Jun 18, 5 PM $ 185.71
+0.98%
$ 185,710 $ 54
Jun 18, 4 PM $ 183.91
+0.00%
$ 183,910 $ 34
Jun 18, 3 PM $ 183.91
+2.17%
$ 183,910 $ 34
Jun 18, 2 PM $ 180
-0.05%
$ 180,000 $ 34
Jun 18, 1 PM $ 180.1
+0.00%
$ 180,098 $ 34
Jun 18, 12 PM $ 180.1
+0.05%
$ 180,098 $ 34
Jun 18, 11 AM $ 180
-0.05%
$ 180,000 $ 34