Philip Morris xStock Historical Data

PMx Page 53
Download
Date Close Price change Market cap Trading volume
Apr 15, 2 AM $ 164.1
+0.33%
$ 164,103 $ 4,095
Apr 15, 1 AM $ 161.38
+0.18%
$ 161,384 $ 3,669
Apr 15, 12 AM $ 161.11
-0.32%
$ 161,110 $ 3,430
Apr 14, 11 PM $ 161.46
-1.53%
$ 161,460 $ 3,404
Apr 14, 10 PM $ 161.37
-0.48%
$ 161,372 $ 3,399
Apr 14, 9 PM $ 162.14
-0.21%
$ 162,144 $ 3,367
Apr 14, 8 PM $ 162.48
+0.60%
$ 162,485 $ 3,356
Apr 14, 7 PM $ 163.33
+0.01%
$ 163,330 $ 3,283
Apr 14, 6 PM $ 163.01
+0.35%
$ 163,005 $ 3,332
Apr 14, 5 PM $ 162.6
+0.31%
$ 162,597 $ 3,274
Apr 14, 4 PM $ 162.1
-0.39%
$ 162,100 $ 3,378
Apr 14, 3 PM $ 162.26
-0.26%
$ 162,260 $ 3,541
Apr 14, 2 PM $ 162.52
-0.06%
$ 162,520 $ 3,566
Apr 14, 1 PM $ 162.69
-0.94%
$ 162,690 $ 3,557
Apr 14, 12 PM $ 165.69
-0.10%
$ 165,694 $ 3,582
Apr 14, 11 AM $ 165.86
+0.36%
$ 165,857 $ 3,579
Apr 14, 10 AM $ 164.59
-0.39%
$ 164,590 $ 3,599
Apr 14, 9 AM $ 165.96
-0.30%
$ 165,960 $ 3,627
Apr 14, 8 AM $ 164.02
-2.33%
$ 164,017 $ 3,617
Apr 14, 7 AM $ 168.09
-0.15%
$ 168,090 $ 3,451
Apr 14, 6 AM $ 168.15
-0.04%
$ 168,150 $ 3,602
Apr 14, 5 AM $ 167.87
+1.39%
$ 167,870 $ 3,616
Apr 14, 4 AM $ 167.09
+1.90%
$ 167,092 $ 4,103
Apr 14, 3 AM $ 167.85
+0.00%
$ 167,846 $ 4,137
Apr 14, 2 AM $ 168.24
+3.01%
$ 168,240 $ 3,750
Apr 14, 1 AM $ 168.12
+2.02%
$ 168,120 $ 3,532
Apr 14, 12 AM $ 168.37
+0.53%
$ 168,370 $ 3,542
Apr 13, 11 PM $ 167.48
+0.78%
$ 167,480 $ 3,717
Apr 13, 10 PM $ 168.07
+1.19%
$ 168,070 $ 3,604
Apr 13, 9 PM $ 165.92
-0.16%
$ 165,920 $ 3,512
Apr 13, 8 PM $ 164.11
-1.25%
$ 164,110 $ 3,435
Apr 13, 7 PM $ 166.62
+0.44%
$ 166,620 $ 3,322
Apr 13, 6 PM $ 166.01
+0.68%
$ 166,006 $ 3,141
Apr 13, 5 PM $ 164.88
-0.35%
$ 164,880 $ 3,007
Apr 13, 4 PM $ 165.45
+0.43%
$ 165,451 $ 2,801
Apr 13, 3 PM $ 164.33
-0.90%
$ 164,330 $ 2,540
Apr 13, 2 PM $ 165.8
-0.53%
$ 165,800 $ 2,408
Apr 13, 1 PM $ 166.82
+1.40%
$ 166,821 $ 2,287
Apr 13, 12 PM $ 162.57
-1.46%
$ 162,573 $ 2,170
Apr 13, 11 AM $ 164.38
-0.01%
$ 164,375 $ 2,057
Apr 13, 10 AM $ 164.39
+1.27%
$ 164,391 $ 1,923
Apr 13, 9 AM $ 165.79
-0.15%
$ 165,790 $ 1,790
Apr 13, 8 AM $ 166.04
+2.18%
$ 166,038 $ 1,671
Apr 13, 7 AM $ 165.61
+2.22%
$ 165,610 $ 1,577
Apr 13, 6 AM $ 162.67
-1.39%
$ 162,670 $ 1,462
Apr 13, 5 AM $ 163.99
+1.53%
$ 163,995 $ 1,329
Apr 13, 4 AM $ 164.36
-1.18%
$ 164,362 $ 722
Apr 13, 3 AM $ 163.22
-0.31%
$ 163,220 $ 468
Apr 13, 2 AM $ 163.72
-0.02%
$ 163,720 $ 375
Apr 13, 1 AM $ 163.75
+3.34%
$ 163,750 $ 255