Philip Morris xStock Historical Data

PMx Page 43
Download
Date Close Price change Market cap Trading volume
May 5, 2 PM $ 172.92
-0.02%
$ 172,917 $ 10,764
May 5, 1 PM $ 172.95
+0.00%
$ 172,950 $ 11,874
May 5, 12 PM $ 172.95
+0.01%
$ 172,950 $ 12,986
May 5, 11 AM $ 172.93
+2.61%
$ 172,933 $ 14,068
May 5, 9 AM $ 168.54
+0.00%
$ 168,540 $ 53
May 5, 7 AM $ 165.65
+0.00%
$ 165,648 $ 19,230
May 5, 6 AM $ 165.65
+0.00%
$ 165,648 $ 19,506
May 5, 5 AM $ 165.64
+0.00%
$ 165,640 $ 20,646
May 5, 4 AM $ 165.65
+0.00%
$ 165,647 $ 21,734
May 5, 3 AM $ 165.65
+0.00%
$ 165,647 $ 22,844
May 5, 2 AM $ 165.64
+0.00%
$ 165,640 $ 24,085
May 5, 1 AM $ 165.64
+0.00%
$ 165,640 $ 25,226
May 5, 12 AM $ 165.64
-0.01%
$ 165,640 $ 26,306
May 4, 11 PM $ 165.66
-2.26%
$ 165,657 $ 27,390
May 4, 10 PM $ 176.95
+1.88%
$ 176,951 $ 27,921
May 4, 9 PM $ 173.69
-0.06%
$ 173,689 $ 26,686
May 4, 8 PM $ 173.8
+0.21%
$ 173,798 $ 26,717
May 4, 7 PM $ 173.44
+0.29%
$ 173,440 $ 26,738
May 4, 6 PM $ 173.13
-0.48%
$ 173,130 $ 26,561
May 4, 5 PM $ 173.75
+0.02%
$ 173,750 $ 26,571
May 4, 4 PM $ 173.72
-0.91%
$ 173,720 $ 26,541
May 4, 3 PM $ 175.62
+0.50%
$ 175,620 $ 26,645
May 4, 2 PM $ 174.72
+0.05%
$ 174,720 $ 26,598
May 4, 1 PM $ 174.06
+2.13%
$ 174,060 $ 26,555
May 4, 12 PM $ 170.82
+0.23%
$ 170,820 $ 26,585
May 4, 11 AM $ 170.61
+0.36%
$ 170,610 $ 26,638
May 4, 10 AM $ 170
-0.35%
$ 170,002 $ 26,668
May 4, 9 AM $ 170.66
-0.16%
$ 170,660 $ 26,852
May 4, 8 AM $ 171.06
-0.06%
$ 171,060 $ 26,728
May 4, 7 AM $ 171.08
+0.02%
$ 171,080 $ 26,769
May 4, 6 AM $ 171.03
-0.14%
$ 171,030 $ 26,775
May 4, 5 AM $ 171.27
-0.18%
$ 171,270 $ 26,739
May 4, 4 AM $ 171.58
+0.08%
$ 171,580 $ 26,763
May 4, 3 AM $ 171.45
+0.00%
$ 171,450 $ 26,823
May 4, 2 AM $ 171.54
-0.25%
$ 171,536 $ 26,795
May 4, 1 AM $ 171.96
+0.22%
$ 171,960 $ 26,636
May 4, 12 AM $ 171.58
+0.00%
$ 171,580 $ 26,667
May 3, 11 PM $ 171.55
+0.28%
$ 171,550 $ 26,722
May 3, 10 PM $ 171.04
+0.08%
$ 171,040 $ 26,712
May 3, 9 PM $ 171.2
+0.19%
$ 171,200 $ 26,721
May 3, 8 PM $ 170.76
-0.03%
$ 170,760 $ 26,737
May 3, 7 PM $ 170.82
-0.15%
$ 170,820 $ 26,709
May 3, 6 PM $ 170.71
-0.13%
$ 170,710 $ 26,695
May 3, 5 PM $ 170.94
+0.19%
$ 170,940 $ 26,680
May 3, 4 PM $ 170.76
+0.09%
$ 170,760 $ 26,696
May 3, 3 PM $ 170.61
-0.16%
$ 170,610 $ 26,725
May 3, 2 PM $ 170.93
-0.27%
$ 170,930 $ 26,762
May 3, 1 PM $ 171.54
+0.46%
$ 171,540 $ 26,796
May 3, 12 PM $ 170.75
-0.11%
$ 170,750 $ 26,783
May 3, 11 AM $ 170.94
+0.21%
$ 170,940 $ 26,773