Philip Morris xStock Historical Data

PMx Page 52
Download
Date Close Price change Market cap Trading volume
Apr 17, 3 AM $ 159.33
-0.23%
$ 159,330 $ 2,899
Apr 17, 2 AM $ 159.69
-1.37%
$ 159,690 $ 2,872
Apr 17, 1 AM $ 161.91
+1.42%
$ 161,910 $ 2,889
Apr 17, 12 AM $ 161.91
+1.59%
$ 161,910 $ 2,909
Apr 16, 11 PM $ 160.27
-0.48%
$ 160,270 $ 2,893
Apr 16, 10 PM $ 158.67
-1.05%
$ 158,670 $ 2,852
Apr 16, 9 PM $ 160.19
-0.06%
$ 160,190 $ 2,805
Apr 16, 8 PM $ 161.05
+1.09%
$ 161,050 $ 2,795
Apr 16, 7 PM $ 160.53
-0.40%
$ 160,530 $ 2,829
Apr 16, 6 PM $ 160.57
+0.34%
$ 160,570 $ 2,824
Apr 16, 5 PM $ 160.03
+0.41%
$ 160,030 $ 2,979
Apr 16, 4 PM $ 159.37
-0.67%
$ 159,370 $ 2,962
Apr 16, 3 PM $ 160.07
-0.24%
$ 160,070 $ 2,965
Apr 16, 2 PM $ 160.08
-1.25%
$ 160,080 $ 2,949
Apr 16, 1 PM $ 162.53
+0.35%
$ 162,530 $ 2,928
Apr 16, 12 PM $ 160.46
-0.03%
$ 160,458 $ 2,905
Apr 16, 11 AM $ 161.63
+0.25%
$ 161,632 $ 2,870
Apr 16, 10 AM $ 160.08
+0.02%
$ 160,075 $ 2,874
Apr 16, 9 AM $ 160.05
-0.08%
$ 160,050 $ 2,892
Apr 16, 8 AM $ 160.3
-0.46%
$ 160,303 $ 3,186
Apr 16, 7 AM $ 161.05
-0.55%
$ 161,050 $ 3,398
Apr 16, 6 AM $ 161.94
+0.55%
$ 161,940 $ 3,399
Apr 16, 5 AM $ 165.93
+3.06%
$ 165,930 $ 3,367
Apr 16, 4 AM $ 161
+0.00%
$ 160,998 $ 3,374
Apr 16, 3 AM $ 161.93
+0.58%
$ 161,931 $ 3,629
Apr 16, 2 AM $ 161.8
+0.14%
$ 161,798 $ 3,864
Apr 16, 1 AM $ 161.01
+0.11%
$ 161,013 $ 4,506
Apr 16, 12 AM $ 160.84
-2.36%
$ 160,836 $ 4,722
Apr 15, 11 PM $ 161.7
+0.70%
$ 161,700 $ 4,667
Apr 15, 10 PM $ 161.47
+0.72%
$ 161,470 $ 5,098
Apr 15, 9 PM $ 167.01
+4.04%
$ 167,010 $ 5,120
Apr 15, 8 PM $ 161.7
-0.12%
$ 161,700 $ 5,108
Apr 15, 7 PM $ 161.72
-0.33%
$ 161,720 $ 5,053
Apr 15, 6 PM $ 162.25
+0.34%
$ 162,250 $ 5,079
Apr 15, 5 PM $ 162.19
-0.54%
$ 162,191 $ 5,063
Apr 15, 4 PM $ 163.68
+1.02%
$ 163,680 $ 4,649
Apr 15, 3 PM $ 161.83
+0.16%
$ 161,830 $ 4,611
Apr 15, 2 PM $ 162.15
+0.61%
$ 162,150 $ 4,594
Apr 15, 1 PM $ 162.12
-0.14%
$ 162,120 $ 4,963
Apr 15, 12 PM $ 162.34
+0.27%
$ 162,340 $ 4,960
Apr 15, 11 AM $ 161.91
-0.07%
$ 161,910 $ 4,945
Apr 15, 10 AM $ 161.55
+0.00%
$ 161,550 $ 4,944
Apr 15, 9 AM $ 169.64
+4.71%
$ 169,640 $ 4,668
Apr 15, 8 AM $ 162.61
+0.72%
$ 162,609 $ 4,660
Apr 15, 7 AM $ 164.41
+0.41%
$ 164,414 $ 4,398
Apr 15, 6 AM $ 163.5
+1.43%
$ 163,499 $ 4,396
Apr 15, 5 AM $ 161.2
-4.77%
$ 161,200 $ 4,402
Apr 15, 4 AM $ 162.97
-2.51%
$ 162,970 $ 4,400
Apr 15, 3 AM $ 158.04
-3.69%
$ 158,040 $ 4,123
Apr 15, 2 AM $ 164.1
+0.33%
$ 164,103 $ 4,095