Philip Morris xStock Historical Data

PMx Page 51
Download
Date Close Price change Market cap Trading volume
Apr 19, 4 AM $ 161.45
+0.13%
$ 161,450 $ 26,578
Apr 19, 3 AM $ 161.13
+0.02%
$ 161,130 $ 26,553
Apr 19, 2 AM $ 161.17
-0.09%
$ 161,170 $ 27,575
Apr 19, 1 AM $ 161.45
+0.09%
$ 161,450 $ 27,547
Apr 19, 12 AM $ 161.35
-0.22%
$ 161,350 $ 26,453
Apr 18, 11 PM $ 161.92
+0.16%
$ 161,920 $ 25,377
Apr 18, 10 PM $ 161.69
+0.17%
$ 161,690 $ 24,265
Apr 18, 9 PM $ 161.22
-0.32%
$ 161,220 $ 23,175
Apr 18, 8 PM $ 161.61
-0.07%
$ 161,610 $ 22,074
Apr 18, 7 PM $ 161.53
-0.19%
$ 161,530 $ 20,984
Apr 18, 6 PM $ 162.04
+0.06%
$ 162,040 $ 19,838
Apr 18, 5 PM $ 162.03
+0.20%
$ 162,030 $ 18,775
Apr 18, 4 PM $ 161.66
+0.02%
$ 161,660 $ 17,654
Apr 18, 3 PM $ 161.68
+0.05%
$ 161,680 $ 16,547
Apr 18, 2 PM $ 161.63
+0.06%
$ 161,630 $ 15,468
Apr 18, 1 PM $ 161.51
-0.33%
$ 161,510 $ 14,360
Apr 18, 12 PM $ 162.08
+0.12%
$ 162,080 $ 13,265
Apr 18, 11 AM $ 161.66
-0.24%
$ 161,660 $ 12,134
Apr 18, 10 AM $ 162
+0.13%
$ 162,000 $ 11,496
Apr 18, 9 AM $ 161.86
+0.11%
$ 161,860 $ 10,381
Apr 18, 8 AM $ 161.66
-0.25%
$ 161,660 $ 9,242
Apr 18, 7 AM $ 161.83
-0.12%
$ 161,830 $ 8,149
Apr 18, 6 AM $ 162.02
+0.07%
$ 162,020 $ 7,076
Apr 18, 5 AM $ 161.84
+0.12%
$ 161,840 $ 6,095
Apr 18, 4 AM $ 161.67
+0.11%
$ 161,670 $ 5,106
Apr 18, 3 AM $ 161.4
+0.04%
$ 161,400 $ 4,146
Apr 18, 2 AM $ 161.05
-1.20%
$ 161,050 $ 2,135
Apr 18, 1 AM $ 163
+0.00%
$ 163,000 $ 1,188
Apr 18, 12 AM $ 163
-0.04%
$ 163,000 $ 1,295
Apr 17, 11 PM $ 163.06
+0.00%
$ 163,060 $ 1,424
Apr 17, 10 PM $ 163.06
+0.03%
$ 163,055 $ 1,560
Apr 17, 9 PM $ 163
+0.00%
$ 163,000 $ 1,712
Apr 17, 8 PM $ 163
+0.73%
$ 163,000 $ 1,821
Apr 17, 7 PM $ 161.81
+0.00%
$ 161,814 $ 1,926
Apr 17, 6 PM $ 161.82
+0.25%
$ 161,820 $ 2,043
Apr 17, 5 PM $ 161.42
+0.00%
$ 161,423 $ 2,056
Apr 17, 4 PM $ 161.42
+0.00%
$ 161,423 $ 2,176
Apr 17, 3 PM $ 161.42
+0.02%
$ 161,420 $ 2,301
Apr 17, 2 PM $ 161.38
+0.88%
$ 161,380 $ 2,499
Apr 17, 1 PM $ 159.98
+0.00%
$ 159,980 $ 2,622
Apr 17, 12 PM $ 159.98
+0.00%
$ 159,980 $ 2,735
Apr 17, 11 AM $ 159.98
-0.01%
$ 159,980 $ 2,846
Apr 17, 10 AM $ 161.66
-0.01%
$ 161,660 $ 2,494
Apr 17, 9 AM $ 161.68
+0.01%
$ 161,676 $ 2,609
Apr 17, 8 AM $ 161.66
+0.00%
$ 161,660 $ 2,691
Apr 17, 7 AM $ 161.66
-0.17%
$ 161,660 $ 2,857
Apr 17, 6 AM $ 161.92
+0.05%
$ 161,918 $ 2,919
Apr 17, 5 AM $ 161.83
+1.29%
$ 161,835 $ 2,918
Apr 17, 4 AM $ 159.77
-1.32%
$ 159,770 $ 2,858
Apr 17, 3 AM $ 159.33
-0.23%
$ 159,330 $ 2,899