Philip Morris xStock Historical Data

PMx Page 42
Download
Date Close Price change Market cap Trading volume
May 7, 4 PM $ 170.88
-2.20%
$ 170,877 $ 632
May 7, 3 PM $ 174.72
+0.00%
$ 174,720 $ 613
May 7, 2 PM $ 174.72
+3.42%
$ 174,720 $ 613
May 7, 1 PM $ 168.95
+0.00%
$ 168,949 $ 611
May 7, 12 PM $ 168.95
-3.83%
$ 168,949 $ 611
May 7, 11 AM $ 175.67
+0.00%
$ 175,670 $ 394
May 7, 10 AM $ 175.67
+0.00%
$ 175,670 $ 394
May 7, 9 AM $ 175.67
+2.47%
$ 175,670 $ 394
May 7, 8 AM $ 171.44
+0.00%
$ 171,442 $ 394
May 7, 7 AM $ 171.44
+0.00%
$ 171,442 $ 394
May 7, 6 AM $ 171.44
-2.41%
$ 171,442 $ 394
May 7, 5 AM $ 175.67
+0.00%
$ 175,670 $ 394
May 7, 4 AM $ 175.67
+0.00%
$ 175,670 $ 394
May 7, 3 AM $ 171.44
+0.00%
$ 171,442 $ 394
May 7, 2 AM $ 171.44
+1.65%
$ 171,442 $ 394
May 7, 1 AM $ 168.66
-3.99%
$ 168,656 $ 387
May 7, 12 AM $ 175.67
+4.16%
$ 175,670 $ 387
May 6, 11 PM $ 168.66
+0.00%
$ 168,656 $ 387
May 6, 10 PM $ 168.66
-0.87%
$ 168,656 $ 387
May 6, 9 PM $ 170.14
+0.00%
$ 170,140 $ 241
May 6, 8 PM $ 170.14
+0.00%
$ 170,140 $ 241
May 6, 7 PM $ 170.14
+0.00%
$ 170,140 $ 241
May 6, 6 PM $ 170.14
+0.70%
$ 170,138 $ 253
May 6, 5 PM $ 168.96
+0.00%
$ 168,958 $ 14
May 6, 4 PM $ 168.96
+0.00%
$ 168,958 $ 14
May 6, 3 PM $ 168.96
+0.00%
$ 168,958 $ 14
May 6, 2 PM $ 168.96
+0.00%
$ 168,958 $ 14
May 6, 1 PM $ 168.96
-1.11%
$ 168,958 $ 14
May 6, 12 PM $ 170.85
+0.00%
$ 170,846 $ 20
May 6, 11 AM $ 170.85
-0.29%
$ 170,846 $ 20
May 6, 10 AM $ 171.35
-2.46%
$ 171,346 $ 22
May 6, 9 AM $ 175.67
+3.54%
$ 175,670 $ 22
May 6, 8 AM $ 169.66
+0.00%
$ 169,656 $ 19
May 6, 7 AM $ 169.66
-0.50%
$ 169,656 $ 19
May 6, 6 AM $ 170.5
+0.00%
$ 170,500 $ 26
May 6, 5 AM $ 170.5
+0.00%
$ 170,500 $ 26
May 6, 4 AM $ 170.5
+0.00%
$ 170,500 $ 26
May 6, 3 AM $ 170.5
-1.42%
$ 170,500 $ 26
May 6, 2 AM $ 172.95
+0.00%
$ 172,950 $ 26
May 6, 1 AM $ 170.5
+0.00%
$ 170,500 $ 26
May 6, 12 AM $ 170.5
-1.42%
$ 170,500 $ 26
May 5, 11 PM $ 172.95
+0.00%
$ 172,950 $ 26
May 5, 10 PM $ 172.95
+0.00%
$ 172,950 $ 591
May 5, 9 PM $ 172.95
+0.01%
$ 172,950 $ 2,941
May 5, 8 PM $ 172.93
+0.00%
$ 172,934 $ 4,010
May 5, 7 PM $ 172.94
-0.01%
$ 172,938 $ 5,117
May 5, 6 PM $ 172.95
+0.03%
$ 172,950 $ 6,309
May 5, 5 PM $ 172.9
+0.00%
$ 172,902 $ 7,418
May 5, 4 PM $ 172.91
+0.00%
$ 172,908 $ 8,531
May 5, 3 PM $ 172.91
+0.00%
$ 172,913 $ 9,633