Philip Morris xStock Historical Data

PMx Page 3
Download
Date Close Price change Market cap Trading volume
Jul 27, 7 AM $ 201.17
+0.12%
$ 201,167 $ 10,189
Jul 27, 6 AM $ 200.94
-0.25%
$ 200,940 $ 10,007
Jul 27, 5 AM $ 201.43
+0.69%
$ 201,430 $ 10,007
Jul 27, 4 AM $ 200.12
+0.07%
$ 200,120 $ 10,004
Jul 27, 3 AM $ 199.93
+0.19%
$ 199,930 $ 10,007
Jul 27, 2 AM $ 199.39
+0.02%
$ 199,390 $ 10,010
Jul 27, 1 AM $ 199.43
+0.10%
$ 199,430 $ 10,009
Jul 27, 12 AM $ 199.16
+0.09%
$ 199,160 $ 10,008
Jul 26, 11 PM $ 198.8
-0.16%
$ 198,800 $ 10,008
Jul 26, 10 PM $ 199.17
-0.04%
$ 199,170 $ 10,006
Jul 26, 9 PM $ 199.18
-0.28%
$ 199,180 $ 10,008
Jul 26, 8 PM $ 199.86
+0.27%
$ 199,860 $ 10,002
Jul 26, 7 PM $ 199.59
+0.13%
$ 199,590 $ 10,008
Jul 26, 6 PM $ 199.26
-0.24%
$ 199,260 $ 10,006
Jul 26, 5 PM $ 199.74
-0.08%
$ 199,740 $ 10,006
Jul 26, 4 PM $ 199.93
+0.10%
$ 199,930 $ 10,009
Jul 26, 3 PM $ 199.72
-0.02%
$ 199,720 $ 10,008
Jul 26, 2 PM $ 199.76
+0.07%
$ 199,760 $ 10,009
Jul 26, 1 PM $ 199.83
-0.24%
$ 199,830 $ 10,008
Jul 26, 12 PM $ 200.51
+0.02%
$ 200,510 $ 10,011
Jul 26, 11 AM $ 200.43
+0.25%
$ 200,430 $ 10,008
Jul 26, 10 AM $ 199.97
-0.03%
$ 199,970 $ 10,008
Jul 26, 9 AM $ 200.18
-0.43%
$ 200,180 $ 10,008
Jul 26, 8 AM $ 201.23
-0.36%
$ 201,230 $ 10,008
Jul 26, 7 AM $ 201.93
+0.16%
$ 201,930 $ 10,010
Jul 26, 6 AM $ 201.6
+0.36%
$ 201,600 $ 10,010
Jul 26, 5 AM $ 200.76
+0.05%
$ 200,760 $ 10,011
Jul 26, 4 AM $ 200.53
+0.20%
$ 200,530 $ 10,012
Jul 26, 3 AM $ 199.99
+0.15%
$ 199,990 $ 10,013
Jul 26, 2 AM $ 199.73
+0.07%
$ 199,730 $ 10,012
Jul 26, 1 AM $ 199.42
+0.05%
$ 199,420 $ 10,009
Jul 26, 12 AM $ 199.46
+0.01%
$ 199,460 $ 10,010
Jul 25, 11 PM $ 199.5
-0.16%
$ 199,500 $ 10,010
Jul 25, 10 PM $ 199.69
+0.06%
$ 199,690 $ 10,009
Jul 25, 9 PM $ 199.47
-0.23%
$ 199,470 $ 10,014
Jul 25, 8 PM $ 199.92
-0.07%
$ 199,920 $ 10,019
Jul 25, 7 PM $ 199.74
+0.07%
$ 199,740 $ 10,019
Jul 25, 6 PM $ 199.44
+0.04%
$ 199,440 $ 10,021
Jul 25, 5 PM $ 199.07
+0.11%
$ 199,070 $ 10,018
Jul 25, 4 PM $ 198.89
-0.17%
$ 198,890 $ 10,015
Jul 25, 3 PM $ 199.11
-0.11%
$ 199,110 $ 10,017
Jul 25, 2 PM $ 199.31
+0.24%
$ 199,310 $ 10,017
Jul 25, 1 PM $ 198.83
-0.13%
$ 198,830 $ 10,018
Jul 25, 12 PM $ 199.01
+0.00%
$ 199,010 $ 10,021
Jul 25, 11 AM $ 199.05
-0.07%
$ 199,050 $ 10,023
Jul 25, 10 AM $ 199.33
+0.13%
$ 199,330 $ 10,021
Jul 25, 9 AM $ 198.94
+0.21%
$ 198,940 $ 10,020
Jul 25, 8 AM $ 198.5
-0.07%
$ 198,500 $ 10,021
Jul 25, 7 AM $ 198.52
-0.03%
$ 198,520 $ 10,019
Jul 25, 6 AM $ 198.65
-0.20%
$ 198,650 $ 10,022