Philip Morris xStock Historical Data

PMx Page 3
Download
Date Close Price change Market cap Trading volume
Apr 11, 5 PM $ 164.55
+0.00%
$ 164,550 $ 1,805
Apr 11, 4 PM $ 164.55
+0.00%
$ 164,550 $ 1,928
Apr 11, 3 PM $ 164.55
+0.00%
$ 164,550 $ 2,047
Apr 11, 2 PM $ 164.55
+0.00%
$ 164,550 $ 2,172
Apr 11, 1 PM $ 164.55
+0.00%
$ 164,550 $ 2,269
Apr 11, 12 PM $ 164.55
+0.00%
$ 164,550 $ 2,349
Apr 11, 11 AM $ 164.55
+0.00%
$ 164,550 $ 2,487
Apr 11, 10 AM $ 164.55
+0.00%
$ 164,550 $ 2,628
Apr 11, 9 AM $ 164.55
-0.07%
$ 164,550 $ 2,712
Apr 11, 8 AM $ 164.55
+0.00%
$ 164,550 $ 2,764
Apr 11, 7 AM $ 164.66
-0.02%
$ 164,660 $ 2,756
Apr 11, 6 AM $ 164.69
+0.00%
$ 164,690 $ 2,859
Apr 11, 5 AM $ 164.69
+0.09%
$ 164,690 $ 2,863
Apr 11, 4 AM $ 164.71
+0.00%
$ 164,710 $ 2,864
Apr 11, 3 AM $ 164.71
+0.10%
$ 164,710 $ 2,825
Apr 11, 2 AM $ 164.55
+0.00%
$ 164,550 $ 2,793
Apr 11, 1 AM $ 164.55
-0.10%
$ 164,550 $ 2,787
Apr 11, 12 AM $ 164.72
+0.10%
$ 164,720 $ 2,820
Apr 10, 11 PM $ 160.63
-3.08%
$ 160,630 $ 2,806
Apr 10, 10 PM $ 165.74
+0.00%
$ 165,740 $ 2,759
Apr 10, 9 PM $ 162.23
-1.68%
$ 162,230 $ 2,795
Apr 10, 8 PM $ 165.01
+0.62%
$ 165,010 $ 2,799
Apr 10, 7 PM $ 163.99
-0.01%
$ 163,990 $ 2,824
Apr 10, 6 PM $ 163.84
+0.45%
$ 163,840 $ 2,809
Apr 10, 5 PM $ 162.66
-0.18%
$ 162,660 $ 2,801
Apr 10, 4 PM $ 163.23
+0.02%
$ 163,230 $ 2,986
Apr 10, 3 PM $ 163.2
+0.33%
$ 163,200 $ 2,982
Apr 10, 2 PM $ 163.05
-0.03%
$ 163,050 $ 2,957
Apr 10, 1 PM $ 160.78
-2.88%
$ 160,780 $ 3,005
Apr 10, 12 PM $ 165.54
+0.70%
$ 165,542 $ 3,021
Apr 10, 11 AM $ 164.4
+0.00%
$ 164,398 $ 2,966
Apr 10, 10 AM $ 164.4
-0.12%
$ 164,395 $ 2,937
Apr 10, 9 AM $ 164.59
-0.74%
$ 164,589 $ 2,748
Apr 10, 8 AM $ 164.49
-0.42%
$ 164,489 $ 2,768
Apr 10, 7 AM $ 166.51
+0.00%
$ 166,508 $ 2,793
Apr 10, 6 AM $ 166.51
+0.23%
$ 166,508 $ 2,663
Apr 10, 5 AM $ 165.18
-1.14%
$ 165,180 $ 2,664
Apr 10, 4 AM $ 167.08
+1.11%
$ 167,078 $ 2,670
Apr 10, 3 AM $ 166.22
+0.63%
$ 166,220 $ 2,688
Apr 10, 2 AM $ 167.06
+1.14%
$ 167,058 $ 2,652
Apr 10, 1 AM $ 167.42
+0.22%
$ 167,420 $ 2,764
Apr 10, 12 AM $ 165.88
+2.61%
$ 165,880 $ 2,726
Apr 9, 11 PM $ 164.14
-3.01%
$ 164,139 $ 2,743
Apr 9, 10 PM $ 169.31
+1.98%
$ 169,310 $ 2,804
Apr 9, 9 PM $ 169.2
+1.91%
$ 169,200 $ 2,771
Apr 9, 8 PM $ 166.03
-1.91%
$ 166,030 $ 2,786
Apr 9, 7 PM $ 169.26
-0.37%
$ 169,260 $ 2,799
Apr 9, 6 PM $ 166.07
-0.03%
$ 166,068 $ 2,790
Apr 9, 5 PM $ 166.12
-2.07%
$ 166,120 $ 2,813
Apr 9, 4 PM $ 169.47
+2.36%
$ 169,470 $ 2,748