Philip Morris xStock Historical Data

PMx Page 4
Download
Date Close Price change Market cap Trading volume
Apr 9, 4 PM $ 169.47
+2.36%
$ 169,470 $ 2,748
Apr 9, 3 PM $ 165.56
+0.71%
$ 165,560 $ 2,755
Apr 9, 2 PM $ 168.57
+2.52%
$ 168,570 $ 2,981
Apr 9, 1 PM $ 164.31
-0.01%
$ 164,310 $ 2,973
Apr 9, 12 PM $ 169.42
-0.22%
$ 169,420 $ 3,003
Apr 9, 11 AM $ 163.68
+1.23%
$ 163,680 $ 3,043
Apr 9, 10 AM $ 161.68
-1.25%
$ 161,685 $ 3,088
Apr 9, 9 AM $ 170.23
+4.52%
$ 170,226 $ 3,187
Apr 9, 8 AM $ 162.68
-1.80%
$ 162,682 $ 3,144
Apr 9, 7 AM $ 165.1
+2.27%
$ 165,102 $ 3,115
Apr 9, 6 AM $ 164.31
+0.59%
$ 164,310 $ 3,105
Apr 9, 5 AM $ 161.47
-1.85%
$ 161,471 $ 3,105
Apr 9, 4 AM $ 160.99
-0.32%
$ 160,987 $ 3,098
Apr 9, 3 AM $ 161.5
-0.36%
$ 161,499 $ 3,129
Apr 9, 2 AM $ 161.9
+0.31%
$ 161,900 $ 2,971
Apr 9, 1 AM $ 161.91
-1.84%
$ 161,908 $ 3,102
Apr 9, 12 AM $ 161.33
-2.26%
$ 161,331 $ 3,145
Apr 8, 11 PM $ 165.12
+0.09%
$ 165,122 $ 3,128
Apr 8, 10 PM $ 164.97
+1.71%
$ 164,971 $ 3,095
Apr 8, 9 PM $ 162.2
-2.59%
$ 162,204 $ 3,098
Apr 8, 8 PM $ 166.52
+3.95%
$ 166,520 $ 2,902
Apr 8, 7 PM $ 165.45
+0.77%
$ 165,450 $ 3,122
Apr 8, 6 PM $ 164.2
-0.04%
$ 164,203 $ 3,140
Apr 8, 5 PM $ 163.91
+0.24%
$ 163,907 $ 3,157
Apr 8, 4 PM $ 163.44
-0.11%
$ 163,440 $ 3,173
Apr 8, 3 PM $ 163.62
+0.62%
$ 163,620 $ 3,166
Apr 8, 2 PM $ 161.82
+0.14%
$ 161,818 $ 3,171
Apr 8, 1 PM $ 160.55
-0.49%
$ 160,547 $ 3,175
Apr 8, 12 PM $ 161.34
-0.12%
$ 161,339 $ 3,264
Apr 8, 11 AM $ 163.81
+1.44%
$ 163,806 $ 3,248
Apr 8, 10 AM $ 161.47
-1.44%
$ 161,473 $ 3,095
Apr 8, 9 AM $ 163.83
+1.77%
$ 163,830 $ 3,058
Apr 8, 8 AM $ 162.48
-3.21%
$ 162,484 $ 3,101
Apr 8, 7 AM $ 160.9
-0.04%
$ 160,900 $ 3,121
Apr 8, 6 AM $ 164.22
+2.10%
$ 164,220 $ 3,133
Apr 8, 5 AM $ 164.58
+0.65%
$ 164,579 $ 3,142
Apr 8, 4 AM $ 160.72
-1.76%
$ 160,724 $ 3,151
Apr 8, 3 AM $ 163.63
+1.81%
$ 163,630 $ 3,115
Apr 8, 2 AM $ 163.54
+0.29%
$ 163,544 $ 3,114
Apr 8, 1 AM $ 163.08
-0.32%
$ 163,079 $ 3,085
Apr 8, 12 AM $ 163.61
-0.15%
$ 163,610 $ 3,054
Apr 7, 11 PM $ 165.25
-0.93%
$ 165,253 $ 3,064
Apr 7, 10 PM $ 163.31
+1.13%
$ 163,314 $ 3,064
Apr 7, 9 PM $ 161.39
+0.11%
$ 161,390 $ 3,083
Apr 7, 8 PM $ 165.63
+1.38%
$ 165,630 $ 3,061
Apr 7, 7 PM $ 161.87
-0.98%
$ 161,870 $ 3,036
Apr 7, 6 PM $ 163.47
+0.19%
$ 163,470 $ 3,054
Apr 7, 5 PM $ 163.1
-0.38%
$ 163,102 $ 3,028
Apr 7, 4 PM $ 163.73
+0.52%
$ 163,730 $ 3,022
Apr 7, 3 PM $ 162.48
-0.13%
$ 162,485 $ 3,072