Philip Morris xStock Historical Data

PMx Page 49
Download
Date Close Price change Market cap Trading volume
Apr 23, 6 AM $ 167.91
-0.24%
$ 167,908 $ 27,886
Apr 23, 5 AM $ 168.63
-0.09%
$ 168,630 $ 27,862
Apr 23, 4 AM $ 168.77
+0.16%
$ 168,770 $ 27,859
Apr 23, 3 AM $ 168.51
-0.12%
$ 168,507 $ 27,873
Apr 23, 2 AM $ 168.75
+0.32%
$ 168,750 $ 28,012
Apr 23, 1 AM $ 168.17
+0.02%
$ 168,172 $ 28,128
Apr 23, 12 AM $ 167.92
+0.05%
$ 167,922 $ 28,179
Apr 22, 11 PM $ 167.83
-0.29%
$ 167,830 $ 28,154
Apr 22, 10 PM $ 168.34
+0.44%
$ 168,340 $ 28,140
Apr 22, 9 PM $ 167.6
-0.20%
$ 167,595 $ 28,199
Apr 22, 8 PM $ 167.71
-0.54%
$ 167,711 $ 28,192
Apr 22, 7 PM $ 168.62
+0.66%
$ 168,620 $ 28,191
Apr 22, 6 PM $ 167.62
-0.42%
$ 167,624 $ 28,207
Apr 22, 5 PM $ 168.34
+0.01%
$ 168,336 $ 28,211
Apr 22, 4 PM $ 168.29
+0.19%
$ 168,293 $ 28,203
Apr 22, 3 PM $ 167.64
+0.33%
$ 167,639 $ 28,162
Apr 22, 2 PM $ 167.08
+0.26%
$ 167,081 $ 28,150
Apr 22, 1 PM $ 164.9
+1.87%
$ 164,900 $ 27,090
Apr 22, 12 PM $ 161.88
+0.07%
$ 161,880 $ 27,360
Apr 22, 11 AM $ 161.85
+1.64%
$ 161,852 $ 27,404
Apr 22, 10 AM $ 158.79
+0.15%
$ 158,792 $ 27,256
Apr 22, 9 AM $ 158.53
+0.31%
$ 158,527 $ 27,534
Apr 22, 8 AM $ 157.34
-1.08%
$ 157,340 $ 28,563
Apr 22, 7 AM $ 158.98
-0.42%
$ 158,982 $ 28,426
Apr 22, 6 AM $ 159.51
-0.15%
$ 159,513 $ 28,418
Apr 22, 5 AM $ 159.73
+0.24%
$ 159,730 $ 28,395
Apr 22, 4 AM $ 159.47
+0.05%
$ 159,474 $ 28,375
Apr 22, 3 AM $ 159.23
+0.26%
$ 159,233 $ 28,354
Apr 22, 2 AM $ 158.83
+0.70%
$ 158,827 $ 28,192
Apr 22, 1 AM $ 157.65
-0.39%
$ 157,650 $ 28,023
Apr 22, 12 AM $ 158.27
+0.14%
$ 158,270 $ 27,007
Apr 21, 11 PM $ 158.05
-0.28%
$ 158,050 $ 27,006
Apr 21, 10 PM $ 158.73
-0.15%
$ 158,730 $ 26,936
Apr 21, 9 PM $ 159.16
-0.13%
$ 159,160 $ 26,908
Apr 21, 8 PM $ 159.34
+1.20%
$ 159,340 $ 26,889
Apr 21, 7 PM $ 157.5
-0.97%
$ 157,500 $ 27,950
Apr 21, 6 PM $ 159
-0.32%
$ 159,000 $ 27,920
Apr 21, 5 PM $ 159.23
-0.18%
$ 159,230 $ 27,895
Apr 21, 4 PM $ 159.69
-0.45%
$ 159,690 $ 27,914
Apr 21, 3 PM $ 160.41
-0.32%
$ 160,408 $ 27,937
Apr 21, 2 PM $ 160.55
-0.25%
$ 160,552 $ 27,971
Apr 21, 1 PM $ 160.95
-0.95%
$ 160,950 $ 27,873
Apr 21, 12 PM $ 162.53
-0.22%
$ 162,530 $ 27,909
Apr 21, 11 AM $ 162.82
-0.24%
$ 162,820 $ 27,903
Apr 21, 10 AM $ 163.54
-0.45%
$ 163,537 $ 27,925
Apr 21, 9 AM $ 164.39
+1.75%
$ 164,390 $ 27,571
Apr 21, 8 AM $ 161.61
-0.68%
$ 161,606 $ 27,067
Apr 21, 7 AM $ 162.89
-0.11%
$ 162,887 $ 26,615
Apr 21, 6 AM $ 163.03
-0.22%
$ 163,029 $ 26,946
Apr 21, 5 AM $ 163.33
-0.88%
$ 163,332 $ 26,956