Philip Morris xStock Historical Data

PMx Page 46
Download
Date Close Price change Market cap Trading volume
Apr 29, 9 AM $ 169.12
-0.12%
$ 169,116 $ 29,044
Apr 29, 8 AM $ 169.57
-0.15%
$ 169,571 $ 27,994
Apr 29, 7 AM $ 169.62
-0.16%
$ 169,620 $ 27,984
Apr 29, 6 AM $ 169.89
-0.68%
$ 169,889 $ 27,973
Apr 29, 5 AM $ 171.11
+0.81%
$ 171,110 $ 26,968
Apr 29, 4 AM $ 169.74
+0.27%
$ 169,740 $ 27,852
Apr 29, 3 AM $ 169.36
+0.09%
$ 169,360 $ 27,749
Apr 29, 2 AM $ 169.16
+0.47%
$ 169,160 $ 27,841
Apr 29, 1 AM $ 168.26
-0.11%
$ 168,260 $ 27,816
Apr 29, 12 AM $ 168.4
-0.20%
$ 168,404 $ 27,923
Apr 28, 11 PM $ 168.7
-0.79%
$ 168,705 $ 28,045
Apr 28, 10 PM $ 170.16
-0.16%
$ 170,161 $ 28,134
Apr 28, 9 PM $ 170.33
-0.19%
$ 170,330 $ 28,078
Apr 28, 8 PM $ 170.56
+0.37%
$ 170,560 $ 28,135
Apr 28, 7 PM $ 169.8
-0.20%
$ 169,804 $ 28,137
Apr 28, 6 PM $ 170.25
-0.01%
$ 170,248 $ 28,142
Apr 28, 5 PM $ 170.23
+0.18%
$ 170,229 $ 28,159
Apr 28, 4 PM $ 170.03
+0.36%
$ 170,026 $ 28,158
Apr 28, 3 PM $ 169.12
-0.14%
$ 169,120 $ 28,185
Apr 28, 2 PM $ 169.24
+0.37%
$ 169,236 $ 28,211
Apr 28, 1 PM $ 168.61
+1.81%
$ 168,613 $ 28,278
Apr 28, 12 PM $ 165.53
-0.81%
$ 165,535 $ 28,026
Apr 28, 11 AM $ 166.94
+0.36%
$ 166,939 $ 28,053
Apr 28, 10 AM $ 166.38
+0.01%
$ 166,380 $ 28,004
Apr 28, 9 AM $ 166.44
+0.10%
$ 166,438 $ 27,985
Apr 28, 8 AM $ 166.28
-0.06%
$ 166,282 $ 28,320
Apr 28, 7 AM $ 166.45
+0.13%
$ 166,450 $ 28,329
Apr 28, 6 AM $ 166.42
-0.09%
$ 166,415 $ 28,372
Apr 28, 5 AM $ 166.73
-0.20%
$ 166,730 $ 26,948
Apr 28, 4 AM $ 166.9
-0.07%
$ 166,900 $ 28,305
Apr 28, 3 AM $ 167.03
+0.37%
$ 167,030 $ 28,272
Apr 28, 2 AM $ 166.54
+0.11%
$ 166,540 $ 28,168
Apr 28, 1 AM $ 166.25
-1.86%
$ 166,250 $ 28,167
Apr 28, 12 AM $ 169.29
+2.10%
$ 169,290 $ 28,074
Apr 27, 11 PM $ 164.86
+0.22%
$ 164,861 $ 27,935
Apr 27, 10 PM $ 164.5
-0.40%
$ 164,500 $ 27,837
Apr 27, 9 PM $ 165.14
-0.39%
$ 165,140 $ 27,900
Apr 27, 8 PM $ 165.73
+0.08%
$ 165,730 $ 27,863
Apr 27, 7 PM $ 165.33
+0.04%
$ 165,330 $ 27,822
Apr 27, 6 PM $ 165.33
-0.40%
$ 165,334 $ 27,815
Apr 27, 5 PM $ 166.17
-0.10%
$ 166,168 $ 27,801
Apr 27, 4 PM $ 166.63
-0.09%
$ 166,633 $ 27,837
Apr 27, 3 PM $ 166.81
-0.69%
$ 166,813 $ 27,789
Apr 27, 2 PM $ 168.07
-0.20%
$ 168,065 $ 26,788
Apr 27, 1 PM $ 168.14
+0.42%
$ 168,144 $ 26,761
Apr 27, 12 PM $ 167.44
-0.14%
$ 167,440 $ 26,700
Apr 27, 11 AM $ 167.73
+0.13%
$ 167,730 $ 26,675
Apr 27, 10 AM $ 167.53
+0.13%
$ 167,528 $ 26,689
Apr 27, 9 AM $ 167.31
+0.24%
$ 167,311 $ 26,725
Apr 27, 8 AM $ 167.09
-0.64%
$ 167,090 $ 26,394