Philip Morris xStock Historical Data

PMx Page 24
Download
Date Close Price change Market cap Trading volume
Jun 13, 8 PM $ 155.63
+0.01%
$ 155,630 $ 81
Jun 13, 7 PM $ 155.61
-0.01%
$ 155,610 $ 75
Jun 13, 6 PM $ 155.62
+0.00%
$ 155,620 $ 45
Jun 13, 4 PM $ 164.83
+0.00%
$ 164,830 $ 65
Jun 13, 3 PM $ 164.83
+0.00%
$ 164,830 $ 65
Jun 13, 2 PM $ 164.83
+0.00%
$ 164,830 $ 75
Jun 13, 1 PM $ 164.83
+0.02%
$ 164,830 $ 75
Jun 13, 12 PM $ 164.8
+0.00%
$ 164,800 $ 67
Jun 13, 11 AM $ 164.8
+0.00%
$ 164,800 $ 67
Jun 13, 10 AM $ 164.8
+0.00%
$ 164,800 $ 70
Jun 13, 9 AM $ 164.8
+0.00%
$ 164,800 $ 75
Jun 13, 8 AM $ 164.8
+0.00%
$ 164,800 $ 75
Jun 13, 7 AM $ 164.8
+0.00%
$ 164,800 $ 100
Jun 13, 6 AM $ 164.8
+0.00%
$ 164,800 $ 101
Jun 13, 5 AM $ 164.8
+1.84%
$ 164,800 $ 104
Jun 13, 4 AM $ 161.83
+4.00%
$ 161,830 $ 94
Jun 13, 3 AM $ 155.61
+0.00%
$ 155,610 $ 98
Jun 13, 2 AM $ 155.61
+0.00%
$ 155,610 $ 127
Jun 13, 1 AM $ 155.61
+4.00%
$ 155,610 $ 129
Jun 13, 12 AM $ 149.63
+0.00%
$ 149,630 $ 130
Jun 12, 11 PM $ 149.63
+0.00%
$ 149,630 $ 130
Jun 12, 10 PM $ 152.53
+0.00%
$ 152,530 $ 119
Jun 12, 9 PM $ 152.53
-0.01%
$ 152,530 $ 119
Jun 12, 8 PM $ 152.54
+0.00%
$ 152,540 $ 202
Jun 12, 7 PM $ 160
+0.00%
$ 160,000 $ 257
Jun 12, 6 PM $ 152.83
+0.00%
$ 152,830 $ 287
Jun 12, 5 PM $ 152.83
-3.78%
$ 152,830 $ 371
Jun 12, 4 PM $ 158.84
-2.66%
$ 158,840 $ 1,617
Jun 12, 3 PM $ 163.18
-4.55%
$ 163,180 $ 1,706
Jun 12, 2 PM $ 170.96
+0.00%
$ 170,962 $ 1,697
Jun 12, 1 PM $ 170.96
+0.57%
$ 170,962 $ 1,698
Jun 12, 12 PM $ 170
+0.00%
$ 170,000 $ 1,589
Jun 12, 11 AM $ 170
+0.00%
$ 170,000 $ 1,589
Jun 12, 10 AM $ 170
+0.00%
$ 170,000 $ 1,586
Jun 12, 7 AM $ 181.67
+0.00%
$ 181,673 $ 186
Jun 12, 6 AM $ 181.67
+0.00%
$ 181,673 $ 251
Jun 12, 4 AM $ 181.67
+0.00%
$ 181,673 $ 2,177
Jun 12, 3 AM $ 181.67
+5.74%
$ 181,673 $ 2,169
Jun 12, 2 AM $ 171.81
+7.75%
$ 171,810 $ 1,516
Jun 12, 1 AM $ 159.45
-3.48%
$ 159,450 $ 1,514
Jun 12, 12 AM $ 165.2
+0.00%
$ 165,200 $ 1,506
Jun 11, 11 PM $ 165.2
+0.00%
$ 165,200 $ 1,506
Jun 11, 10 PM $ 165.2
+0.00%
$ 165,200 $ 1,506
Jun 11, 9 PM $ 165.2
+0.01%
$ 165,200 $ 1,506
Jun 11, 8 PM $ 164.48
-0.87%
$ 164,480 $ 1,419
Jun 11, 7 PM $ 165.93
+4.37%
$ 165,930 $ 1,893
Jun 11, 6 PM $ 158.99
-4.05%
$ 158,990 $ 1,863
Jun 11, 5 PM $ 171.8
-7.39%
$ 171,800 $ 1,741
Jun 11, 4 PM $ 185.51
+0.00%
$ 185,510 $ 529
Jun 11, 3 PM $ 185.51
+0.98%
$ 185,510 $ 529