Philip Morris xStock Historical Data

PMx Page 5
Download
Date Close Price change Market cap Trading volume
7:49 AM $ 162.79
+0.00%
$ 162,787 $ 4,388
7:44 AM $ 164.04
+0.00%
$ 164,043 $ 4,397
7:40 AM $ 164.04
+0.00%
$ 164,043 $ 4,386
7:39 AM $ 161.67
+0.00%
$ 161,670 $ 4,386
7:34 AM $ 161.67
+0.00%
$ 161,670 $ 4,383
7:29 AM $ 163.88
+0.00%
$ 163,876 $ 4,378
7:24 AM $ 161.37
+0.00%
$ 161,365 $ 4,384
7:19 AM $ 161.37
+0.00%
$ 161,365 $ 4,394
7:14 AM $ 164.03
+0.00%
$ 164,035 $ 4,395
7:09 AM $ 163.74
+0.00%
$ 163,739 $ 4,401
7:04 AM $ 163.74
+0.00%
$ 163,739 $ 4,392
6:59 AM $ 163.5
+0.00%
$ 163,499 $ 4,396
6:54 AM $ 163.97
+0.00%
$ 163,970 $ 4,400
6:49 AM $ 163.61
+0.00%
$ 163,610 $ 4,392
6:44 AM $ 163.06
+0.00%
$ 163,065 $ 4,393
6:39 AM $ 161.48
+0.00%
$ 161,476 $ 4,395
6:34 AM $ 161.21
+0.00%
$ 161,208 $ 4,399
6:29 AM $ 163.96
+0.00%
$ 163,960 $ 4,391
6:27 AM $ 163.99
+0.00%
$ 163,960 $ 4,402
6:24 AM $ 161.31
+0.00%
$ 161,310 $ 4,402
6:19 AM $ 161.31
+0.00%
$ 161,310 $ 4,390
6:14 AM $ 163.24
+0.00%
$ 163,240 $ 4,398
6:09 AM $ 161.3
+0.00%
$ 161,300 $ 4,397
6:04 AM $ 161.2
+0.00%
$ 161,200 $ 4,389
5:59 AM $ 161.2
+0.00%
$ 161,200 $ 4,402
5:54 AM $ 163.15
+0.00%
$ 163,150 $ 4,403
5:49 AM $ 163.15
+0.00%
$ 163,150 $ 4,399
5:44 AM $ 161.14
+0.00%
$ 161,140 $ 4,404
5:39 AM $ 161.28
+0.00%
$ 161,280 $ 4,403
5:34 AM $ 163.67
+0.00%
$ 163,670 $ 4,397
5:29 AM $ 164.32
+0.00%
$ 164,320 $ 4,383
5:24 AM $ 162.97
+0.00%
$ 162,970 $ 4,391
5:19 AM $ 163.95
+0.00%
$ 163,950 $ 4,381
5:14 AM $ 163.97
+0.00%
$ 163,970 $ 4,388
5:09 AM $ 162.97
+0.00%
$ 162,970 $ 4,391
5:04 AM $ 169.28
+0.00%
$ 169,280 $ 4,399
4:59 AM $ 162.97
+0.00%
$ 162,970 $ 4,400
4:54 AM $ 162.76
+0.00%
$ 162,756 $ 4,147
4:49 AM $ 162.76
+0.00%
$ 162,756 $ 4,138
4:44 AM $ 158.21
+0.00%
$ 158,205 $ 4,133
4:39 AM $ 158.05
+0.00%
$ 158,049 $ 4,141
4:34 AM $ 160.88
+0.00%
$ 160,881 $ 4,138
4:29 AM $ 163.6
+0.00%
$ 163,600 $ 4,122
4:24 AM $ 164.08
+0.00%
$ 164,079 $ 4,127
4:19 AM $ 164.08
+0.00%
$ 164,080 $ 4,137
4:14 AM $ 164.08
+0.00%
$ 164,080 $ 4,137
4:09 AM $ 167.16
+0.00%
$ 167,158 $ 4,127
3:54 AM $ 158.04
+0.00%
$ 158,040 $ 4,123
3:49 AM $ 164.08
+0.00%
$ 164,077 $ 3,887
3:44 AM $ 164.08
+0.00%
$ 164,076 $ 3,873