Philip Morris xStock Historical Data

PMx Page 5
Download
Date Close Price change Market cap Trading volume
Apr 7, 4 PM $ 163.73
+0.52%
$ 163,730 $ 3,022
Apr 7, 3 PM $ 162.48
-0.13%
$ 162,485 $ 3,072
Apr 7, 2 PM $ 162.7
-0.81%
$ 162,702 $ 3,047
Apr 7, 1 PM $ 164.52
-0.09%
$ 164,518 $ 3,123
Apr 7, 12 PM $ 164.67
-0.01%
$ 164,666 $ 2,937
Apr 7, 11 AM $ 164.69
+0.95%
$ 164,687 $ 2,961
Apr 7, 10 AM $ 165.11
-0.16%
$ 165,111 $ 2,927
Apr 7, 9 AM $ 165.38
+1.83%
$ 165,380 $ 2,926
Apr 7, 8 AM $ 162.27
-0.51%
$ 162,270 $ 2,880
Apr 7, 7 AM $ 163.1
-1.38%
$ 163,100 $ 2,937
Apr 7, 6 AM $ 170.35
+5.10%
$ 170,350 $ 2,939
Apr 7, 5 AM $ 169.67
+4.03%
$ 169,670 $ 2,924
Apr 7, 4 AM $ 163.1
-1.28%
$ 163,100 $ 2,884
Apr 7, 3 AM $ 165.21
+0.38%
$ 165,210 $ 3,003
Apr 7, 2 AM $ 164.58
+1.75%
$ 164,582 $ 3,366
Apr 7, 1 AM $ 161.75
+0.37%
$ 161,750 $ 3,376
Apr 7, 12 AM $ 161.38
-0.16%
$ 161,380 $ 3,382
Apr 6, 11 PM $ 168.73
+4.99%
$ 168,730 $ 3,402
Apr 6, 10 PM $ 160.17
-1.59%
$ 160,169 $ 3,403
Apr 6, 9 PM $ 162.75
+1.60%
$ 162,750 $ 3,404
Apr 6, 8 PM $ 163.16
+1.48%
$ 163,160 $ 3,408
Apr 6, 7 PM $ 162.82
-0.31%
$ 162,820 $ 3,435
Apr 6, 6 PM $ 163.33
+0.28%
$ 163,330 $ 3,408
Apr 6, 5 PM $ 162.87
-0.34%
$ 162,870 $ 3,419
Apr 6, 4 PM $ 163.38
+0.09%
$ 163,377 $ 3,433
Apr 6, 3 PM $ 162.5
+2.86%
$ 162,501 $ 3,391
Apr 6, 2 PM $ 167.26
+0.90%
$ 167,260 $ 3,383
Apr 6, 1 PM $ 162.43
+0.69%
$ 162,425 $ 3,416
Apr 6, 12 PM $ 161.31
+0.00%
$ 161,313 $ 3,381
Apr 6, 11 AM $ 161.31
+0.00%
$ 161,313 $ 3,385
Apr 6, 10 AM $ 163.21
+1.35%
$ 163,207 $ 3,396
Apr 6, 9 AM $ 163.31
-0.43%
$ 163,310 $ 3,411
Apr 6, 8 AM $ 163.5
+2.21%
$ 163,500 $ 3,412
Apr 6, 7 AM $ 162.44
+1.66%
$ 162,439 $ 3,400
Apr 6, 6 AM $ 159.69
+0.28%
$ 159,690 $ 3,352
Apr 6, 5 AM $ 159.28
-0.20%
$ 159,280 $ 3,363
Apr 6, 4 AM $ 159.42
-5.11%
$ 159,420 $ 3,373
Apr 6, 3 AM $ 163.09
-0.16%
$ 163,090 $ 3,287
Apr 6, 2 AM $ 163.55
-3.45%
$ 163,550 $ 2,901
Apr 6, 1 AM $ 163.65
-0.24%
$ 163,650 $ 3,873
Apr 6, 12 AM $ 168.43
-1.81%
$ 168,430 $ 4,995
Apr 5, 11 PM $ 162.85
+2.07%
$ 162,850 $ 4,987
Apr 5, 10 PM $ 159.54
-0.15%
$ 159,540 $ 4,985
Apr 5, 9 PM $ 159.65
-1.96%
$ 159,650 $ 4,994
Apr 5, 8 PM $ 162.85
+0.00%
$ 162,850 $ 4,994
Apr 5, 7 PM $ 162.73
-0.07%
$ 162,730 $ 4,974
Apr 5, 6 PM $ 159.66
-0.17%
$ 159,660 $ 5,297
Apr 5, 5 PM $ 159.64
-0.14%
$ 159,640 $ 5,300
Apr 5, 4 PM $ 162.73
+1.85%
$ 162,730 $ 5,267
Apr 5, 3 PM $ 159.78
-1.85%
$ 159,780 $ 5,280