Philip Morris xStock Historical Data

PMx Page 45
Download
Date Close Price change Market cap Trading volume
May 1, 10 AM $ 169.93
+0.08%
$ 169,933 $ 27,451
May 1, 9 AM $ 170.03
-0.29%
$ 170,033 $ 27,440
May 1, 8 AM $ 170.83
-0.34%
$ 170,830 $ 27,394
May 1, 7 AM $ 171.35
+0.03%
$ 171,350 $ 27,315
May 1, 6 AM $ 171.38
-0.24%
$ 171,380 $ 27,284
May 1, 5 AM $ 171.68
+0.31%
$ 171,680 $ 27,312
May 1, 4 AM $ 171.16
-1.49%
$ 171,160 $ 27,126
May 1, 3 AM $ 173.63
-0.13%
$ 173,630 $ 26,943
May 1, 2 AM $ 173.82
+2.47%
$ 173,820 $ 26,972
May 1, 1 AM $ 169.63
+0.02%
$ 169,630 $ 26,535
May 1, 12 AM $ 169.51
-0.20%
$ 169,510 $ 26,892
Apr 30, 11 PM $ 169.7
-0.25%
$ 169,700 $ 26,895
Apr 30, 10 PM $ 170.01
+0.16%
$ 170,010 $ 26,902
Apr 30, 9 PM $ 169.68
+0.04%
$ 169,680 $ 26,908
Apr 30, 8 PM $ 169.52
-0.13%
$ 169,520 $ 26,910
Apr 30, 7 PM $ 169.57
+0.01%
$ 169,570 $ 26,920
Apr 30, 6 PM $ 169.4
+0.12%
$ 169,400 $ 26,912
Apr 30, 5 PM $ 169.44
+0.23%
$ 169,440 $ 27,717
Apr 30, 4 PM $ 168.9
-0.19%
$ 168,900 $ 27,673
Apr 30, 3 PM $ 169.32
-0.27%
$ 169,320 $ 27,645
Apr 30, 2 PM $ 170.28
+0.36%
$ 170,280 $ 27,661
Apr 30, 1 PM $ 169.4
+1.88%
$ 169,400 $ 27,631
Apr 30, 12 PM $ 166.31
-0.23%
$ 166,311 $ 27,605
Apr 30, 11 AM $ 166.66
-0.48%
$ 166,659 $ 27,657
Apr 30, 10 AM $ 167.45
+0.49%
$ 167,450 $ 27,649
Apr 30, 9 AM $ 166.51
-0.31%
$ 166,508 $ 28,378
Apr 30, 8 AM $ 167.12
-0.52%
$ 167,120 $ 28,711
Apr 30, 7 AM $ 169.39
-0.02%
$ 169,390 $ 28,678
Apr 30, 6 AM $ 169.49
+0.06%
$ 169,490 $ 28,704
Apr 30, 5 AM $ 169.41
-0.05%
$ 169,410 $ 28,731
Apr 30, 4 AM $ 169.52
+0.02%
$ 169,520 $ 28,916
Apr 30, 3 AM $ 169.58
-0.01%
$ 169,580 $ 29,050
Apr 30, 2 AM $ 169.46
+0.04%
$ 169,463 $ 29,038
Apr 30, 1 AM $ 169.19
+1.09%
$ 169,190 $ 28,977
Apr 30, 12 AM $ 167.32
-0.15%
$ 167,320 $ 28,596
Apr 29, 11 PM $ 167.34
+0.02%
$ 167,340 $ 28,595
Apr 29, 10 PM $ 167.45
+0.00%
$ 167,450 $ 28,650
Apr 29, 9 PM $ 167.57
+0.15%
$ 167,570 $ 28,668
Apr 29, 8 PM $ 167.09
+0.26%
$ 167,090 $ 28,634
Apr 29, 7 PM $ 166.67
-0.28%
$ 166,670 $ 28,616
Apr 29, 6 PM $ 167.6
-0.71%
$ 167,600 $ 28,661
Apr 29, 5 PM $ 168.85
-0.01%
$ 168,849 $ 28,659
Apr 29, 4 PM $ 168.55
+0.74%
$ 168,550 $ 28,650
Apr 29, 3 PM $ 167.03
-0.17%
$ 167,030 $ 28,656
Apr 29, 2 PM $ 167.38
-0.27%
$ 167,380 $ 28,651
Apr 29, 1 PM $ 167.8
-0.89%
$ 167,798 $ 29,672
Apr 29, 12 PM $ 169.35
+0.90%
$ 169,354 $ 29,917
Apr 29, 11 AM $ 167.64
+0.24%
$ 167,640 $ 29,788
Apr 29, 10 AM $ 167.33
-1.07%
$ 167,334 $ 29,808
Apr 29, 9 AM $ 169.12
-0.12%
$ 169,116 $ 29,044