Philip Morris xStock Historical Data

PMx Page 48
Download
Date Close Price change Market cap Trading volume
Apr 25, 7 AM $ 168.58
+0.20%
$ 168,580 $ 27,214
Apr 25, 6 AM $ 168.38
-0.10%
$ 168,380 $ 27,229
Apr 25, 5 AM $ 168.39
-0.07%
$ 168,390 $ 27,403
Apr 25, 4 AM $ 168.57
+0.08%
$ 168,570 $ 28,504
Apr 25, 3 AM $ 168.33
-0.15%
$ 168,330 $ 28,539
Apr 25, 2 AM $ 168.35
-0.21%
$ 168,350 $ 28,517
Apr 25, 1 AM $ 168.64
+0.09%
$ 168,640 $ 28,557
Apr 25, 12 AM $ 168.42
-0.13%
$ 168,416 $ 28,567
Apr 24, 11 PM $ 170.34
+1.42%
$ 170,339 $ 28,363
Apr 24, 10 PM $ 167.93
-0.08%
$ 167,934 $ 28,351
Apr 24, 9 PM $ 168.14
-0.24%
$ 168,137 $ 28,782
Apr 24, 8 PM $ 168.6
+0.08%
$ 168,604 $ 29,078
Apr 24, 7 PM $ 168.35
+0.57%
$ 168,350 $ 29,155
Apr 24, 6 PM $ 167.5
-0.24%
$ 167,500 $ 29,170
Apr 24, 5 PM $ 168.08
-0.44%
$ 168,080 $ 29,143
Apr 24, 4 PM $ 168.95
+0.06%
$ 168,950 $ 29,157
Apr 24, 3 PM $ 168.83
-0.79%
$ 168,827 $ 29,165
Apr 24, 2 PM $ 170.76
-0.76%
$ 170,759 $ 29,172
Apr 24, 1 PM $ 172.06
-3.05%
$ 172,059 $ 29,252
Apr 24, 12 PM $ 177.48
+0.51%
$ 177,480 $ 28,127
Apr 24, 11 AM $ 176.74
-0.16%
$ 176,736 $ 28,106
Apr 24, 10 AM $ 177.01
+0.15%
$ 177,012 $ 28,076
Apr 24, 9 AM $ 176.88
-0.49%
$ 176,883 $ 27,899
Apr 24, 8 AM $ 177.86
-0.79%
$ 177,860 $ 27,861
Apr 24, 7 AM $ 179.28
+0.61%
$ 179,281 $ 27,845
Apr 24, 6 AM $ 173.83
-2.87%
$ 173,827 $ 27,914
Apr 24, 5 AM $ 178.96
-0.33%
$ 178,960 $ 27,270
Apr 24, 4 AM $ 179.76
+0.38%
$ 179,760 $ 27,294
Apr 24, 3 AM $ 179.09
-0.23%
$ 179,087 $ 27,680
Apr 24, 2 AM $ 179.52
+0.28%
$ 179,520 $ 27,310
Apr 24, 1 AM $ 179.02
+0.06%
$ 179,020 $ 27,279
Apr 24, 12 AM $ 179.01
-0.40%
$ 179,010 $ 27,639
Apr 23, 11 PM $ 179.58
+2.66%
$ 179,580 $ 27,645
Apr 23, 10 PM $ 174.93
-0.70%
$ 174,930 $ 27,490
Apr 23, 9 PM $ 175.96
+0.39%
$ 175,961 $ 26,954
Apr 23, 8 PM $ 175.28
+0.94%
$ 175,281 $ 26,967
Apr 23, 7 PM $ 174.24
-0.42%
$ 174,240 $ 26,686
Apr 23, 6 PM $ 175.14
+0.36%
$ 175,140 $ 26,656
Apr 23, 5 PM $ 174.51
+0.50%
$ 174,510 $ 26,663
Apr 23, 4 PM $ 173.64
+0.74%
$ 173,640 $ 26,704
Apr 23, 3 PM $ 172.37
+1.35%
$ 172,367 $ 26,718
Apr 23, 2 PM $ 169.77
-0.22%
$ 169,770 $ 27,675
Apr 23, 1 PM $ 169.99
+0.85%
$ 169,987 $ 27,635
Apr 23, 12 PM $ 168.47
+0.03%
$ 168,472 $ 27,671
Apr 23, 11 AM $ 168.22
-0.08%
$ 168,223 $ 27,643
Apr 23, 10 AM $ 168.36
+0.14%
$ 168,358 $ 27,777
Apr 23, 9 AM $ 168.12
+0.29%
$ 168,118 $ 27,792
Apr 23, 8 AM $ 167.5
-0.30%
$ 167,505 $ 27,797
Apr 23, 7 AM $ 168.05
+0.06%
$ 168,052 $ 27,918
Apr 23, 6 AM $ 167.91
-0.24%
$ 167,908 $ 27,886