Philip Morris xStock Historical Data

PMx Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 5 AM $ 198.23
-0.02%
$ 198,233 $ 10,436
Jul 23, 4 AM $ 198.32
+0.01%
$ 198,319 $ 10,435
Jul 23, 3 AM $ 198.21
+0.03%
$ 198,210 $ 10,437
Jul 23, 2 AM $ 198.4
+0.16%
$ 198,396 $ 10,438
Jul 23, 1 AM $ 198.21
-0.14%
$ 198,215 $ 10,315
Jul 23, 12 AM $ 198.35
-0.08%
$ 198,350 $ 10,210
Jul 22, 11 PM $ 198.63
-0.06%
$ 198,630 $ 10,207
Jul 22, 10 PM $ 198.74
-0.26%
$ 198,737 $ 10,208
Jul 22, 9 PM $ 199.42
+0.18%
$ 199,420 $ 10,231
Jul 22, 8 PM $ 199.08
-0.03%
$ 199,081 $ 10,230
Jul 22, 7 PM $ 198.88
-0.44%
$ 198,876 $ 10,231
Jul 22, 6 PM $ 199.94
-0.16%
$ 199,943 $ 10,233
Jul 22, 5 PM $ 200.22
+0.34%
$ 200,219 $ 10,265
Jul 22, 4 PM $ 199.6
+0.87%
$ 199,600 $ 10,326
Jul 22, 3 PM $ 197.8
-0.19%
$ 197,803 $ 10,326
Jul 22, 2 PM $ 198.39
-1.49%
$ 198,386 $ 10,324
Jul 22, 1 PM $ 201.44
+4.22%
$ 201,440 $ 10,019
Jul 22, 12 PM $ 193.28
-0.12%
$ 193,280 $ 10,011
Jul 22, 11 AM $ 193.55
-0.64%
$ 193,550 $ 10,014
Jul 22, 10 AM $ 194.85
-0.05%
$ 194,850 $ 10,014
Jul 22, 9 AM $ 195.05
+0.23%
$ 195,050 $ 10,121
Jul 22, 8 AM $ 194.58
+0.50%
$ 194,580 $ 10,121
Jul 22, 7 AM $ 193.6
-0.38%
$ 193,598 $ 10,119
Jul 22, 6 AM $ 194.33
+0.17%
$ 194,330 $ 10,007
Jul 22, 5 AM $ 194.13
+0.23%
$ 194,130 $ 10,006
Jul 22, 4 AM $ 193.76
-0.10%
$ 193,760 $ 10,005
Jul 22, 3 AM $ 194.27
+0.07%
$ 194,270 $ 10,005
Jul 22, 2 AM $ 193.9
-0.07%
$ 193,900 $ 10,005
Jul 22, 1 AM $ 194.1
-0.20%
$ 194,100 $ 10,005
Jul 22, 12 AM $ 194.55
-0.05%
$ 194,550 $ 10,008
Jul 21, 11 PM $ 194.73
+0.14%
$ 194,730 $ 10,012
Jul 21, 10 PM $ 194.44
-0.23%
$ 194,440 $ 10,007
Jul 21, 9 PM $ 194.9
-0.15%
$ 194,900 $ 10,006
Jul 21, 8 PM $ 195.19
-0.08%
$ 195,186 $ 10,099
Jul 21, 7 PM $ 195.91
-0.41%
$ 195,909 $ 10,099
Jul 21, 6 PM $ 196.72
+0.16%
$ 196,722 $ 10,095
Jul 21, 5 PM $ 196.3
-0.16%
$ 196,296 $ 10,094
Jul 21, 4 PM $ 196.5
+0.12%
$ 196,502 $ 10,064
Jul 21, 3 PM $ 196.31
-0.09%
$ 196,309 $ 10,007
Jul 21, 2 PM $ 196.38
-0.03%
$ 196,379 $ 10,005
Jul 21, 1 PM $ 196.61
-0.14%
$ 196,610 $ 10,006
Jul 21, 12 PM $ 196.89
-0.01%
$ 196,890 $ 10,010
Jul 21, 11 AM $ 196.73
+0.11%
$ 196,729 $ 10,010
Jul 21, 10 AM $ 196.8
-0.23%
$ 196,799 $ 10,012
Jul 21, 9 AM $ 197.12
-0.19%
$ 197,119 $ 10,009
Jul 21, 8 AM $ 197.76
+0.19%
$ 197,760 $ 10,007
Jul 21, 7 AM $ 197.67
-0.28%
$ 197,669 $ 10,009
Jul 21, 6 AM $ 198.33
+0.39%
$ 198,329 $ 10,012
Jul 21, 5 AM $ 197.64
-0.56%
$ 197,640 $ 10,010
Jul 21, 4 AM $ 198.57
+0.02%
$ 198,570 $ 10,011