Philip Morris xStock Historical Data

PMx Page 50
Download
Date Close Price change Market cap Trading volume
Apr 21, 5 AM $ 163.33
-0.88%
$ 163,332 $ 26,956
Apr 21, 4 AM $ 164.8
+0.83%
$ 164,800 $ 26,961
Apr 21, 3 AM $ 163.36
-0.34%
$ 163,362 $ 26,984
Apr 21, 2 AM $ 163.92
-0.04%
$ 163,920 $ 26,960
Apr 21, 1 AM $ 164.03
+0.24%
$ 164,028 $ 27,009
Apr 21, 12 AM $ 163.53
-0.01%
$ 163,529 $ 27,015
Apr 20, 11 PM $ 163.2
-0.37%
$ 163,200 $ 26,468
Apr 20, 10 PM $ 163.07
-0.04%
$ 163,070 $ 26,494
Apr 20, 9 PM $ 162.91
+0.51%
$ 162,910 $ 27,030
Apr 20, 8 PM $ 162.02
+0.12%
$ 162,020 $ 27,044
Apr 20, 7 PM $ 161.79
+0.06%
$ 161,790 $ 27,040
Apr 20, 6 PM $ 161.72
+0.31%
$ 161,720 $ 27,010
Apr 20, 5 PM $ 161.31
-0.63%
$ 161,314 $ 27,049
Apr 20, 4 PM $ 162.18
-0.19%
$ 162,176 $ 26,985
Apr 20, 3 PM $ 162.45
+0.28%
$ 162,450 $ 26,939
Apr 20, 2 PM $ 161.96
-0.75%
$ 161,959 $ 26,954
Apr 20, 1 PM $ 163.53
+0.31%
$ 163,533 $ 26,845
Apr 20, 12 PM $ 162.93
+0.15%
$ 162,932 $ 26,809
Apr 20, 11 AM $ 162.78
-0.03%
$ 162,780 $ 26,777
Apr 20, 10 AM $ 162.78
+0.45%
$ 162,785 $ 26,762
Apr 20, 9 AM $ 162.09
-0.24%
$ 162,086 $ 26,754
Apr 20, 8 AM $ 162.72
+0.32%
$ 162,725 $ 26,723
Apr 20, 7 AM $ 161.91
-0.36%
$ 161,910 $ 26,636
Apr 20, 6 AM $ 162.49
-0.11%
$ 162,490 $ 26,346
Apr 20, 5 AM $ 162.67
-0.06%
$ 162,670 $ 26,353
Apr 20, 4 AM $ 162.77
-0.39%
$ 162,770 $ 26,386
Apr 20, 3 AM $ 163.4
+0.16%
$ 163,400 $ 26,395
Apr 20, 2 AM $ 163.14
+0.30%
$ 163,140 $ 26,421
Apr 20, 1 AM $ 162.66
-0.06%
$ 162,660 $ 26,439
Apr 20, 12 AM $ 162.93
+0.87%
$ 162,930 $ 26,430
Apr 19, 11 PM $ 161.27
-0.15%
$ 161,270 $ 26,412
Apr 19, 10 PM $ 161.33
-0.20%
$ 161,330 $ 26,435
Apr 19, 9 PM $ 161.76
+0.11%
$ 161,760 $ 26,432
Apr 19, 8 PM $ 161.71
+0.16%
$ 161,710 $ 26,421
Apr 19, 7 PM $ 161.42
-0.27%
$ 161,420 $ 26,423
Apr 19, 6 PM $ 161.94
+0.17%
$ 161,940 $ 26,516
Apr 19, 5 PM $ 161.63
+0.12%
$ 161,630 $ 26,497
Apr 19, 4 PM $ 161.58
-0.19%
$ 161,580 $ 26,523
Apr 19, 3 PM $ 161.74
-0.06%
$ 161,740 $ 26,515
Apr 19, 2 PM $ 161.83
-0.02%
$ 161,830 $ 26,474
Apr 19, 1 PM $ 161.91
+0.25%
$ 161,910 $ 26,493
Apr 19, 12 PM $ 161.68
+0.34%
$ 161,680 $ 26,495
Apr 19, 11 AM $ 161.14
-0.47%
$ 161,140 $ 26,539
Apr 19, 10 AM $ 161.75
-0.17%
$ 161,750 $ 26,541
Apr 19, 9 AM $ 162.07
+0.22%
$ 162,070 $ 26,568
Apr 19, 8 AM $ 161.66
-0.22%
$ 161,660 $ 26,629
Apr 19, 7 AM $ 162.02
+0.33%
$ 162,020 $ 26,607
Apr 19, 6 AM $ 161.37
+0.24%
$ 161,370 $ 26,610
Apr 19, 5 AM $ 161.08
-0.01%
$ 161,080 $ 26,603
Apr 19, 4 AM $ 161.45
+0.13%
$ 161,450 $ 26,578