Philip Morris xStock Historical Data

PMx Page 55
Download
Date Close Price change Market cap Trading volume
Apr 11, 12 AM $ 164.72
+0.10%
$ 164,720 $ 2,820
Apr 10, 11 PM $ 160.63
-3.08%
$ 160,630 $ 2,806
Apr 10, 10 PM $ 165.74
+0.00%
$ 165,740 $ 2,759
Apr 10, 9 PM $ 162.23
-1.68%
$ 162,230 $ 2,795
Apr 10, 8 PM $ 165.01
+0.62%
$ 165,010 $ 2,799
Apr 10, 7 PM $ 163.99
-0.01%
$ 163,990 $ 2,824
Apr 10, 6 PM $ 163.84
+0.45%
$ 163,840 $ 2,809
Apr 10, 5 PM $ 162.66
-0.18%
$ 162,660 $ 2,801
Apr 10, 4 PM $ 163.23
+0.02%
$ 163,230 $ 2,986
Apr 10, 3 PM $ 163.2
+0.33%
$ 163,200 $ 2,982
Apr 10, 2 PM $ 163.05
-0.03%
$ 163,050 $ 2,957
Apr 10, 1 PM $ 160.78
-2.88%
$ 160,780 $ 3,005
Apr 10, 12 PM $ 165.54
+0.70%
$ 165,542 $ 3,021
Apr 10, 11 AM $ 164.4
+0.00%
$ 164,398 $ 2,966
Apr 10, 10 AM $ 164.4
-0.12%
$ 164,395 $ 2,937
Apr 10, 9 AM $ 164.59
-0.74%
$ 164,589 $ 2,748
Apr 10, 8 AM $ 164.49
-0.42%
$ 164,489 $ 2,768
Apr 10, 7 AM $ 166.51
+0.00%
$ 166,508 $ 2,793
Apr 10, 6 AM $ 166.51
+0.23%
$ 166,508 $ 2,663
Apr 10, 5 AM $ 165.18
-1.14%
$ 165,180 $ 2,664
Apr 10, 4 AM $ 167.08
+1.11%
$ 167,078 $ 2,670
Apr 10, 3 AM $ 166.22
+0.63%
$ 166,220 $ 2,688
Apr 10, 2 AM $ 167.06
+1.14%
$ 167,058 $ 2,652
Apr 10, 1 AM $ 167.42
+0.22%
$ 167,420 $ 2,764
Apr 10, 12 AM $ 165.88
+2.61%
$ 165,880 $ 2,726
Apr 9, 11 PM $ 164.14
-3.01%
$ 164,139 $ 2,743
Apr 9, 10 PM $ 169.31
+1.98%
$ 169,310 $ 2,804
Apr 9, 9 PM $ 169.2
+1.91%
$ 169,200 $ 2,771
Apr 9, 8 PM $ 166.03
-1.91%
$ 166,030 $ 2,786
Apr 9, 7 PM $ 169.26
-0.37%
$ 169,260 $ 2,799
Apr 9, 6 PM $ 166.07
-0.03%
$ 166,068 $ 2,790
Apr 9, 5 PM $ 166.12
-2.07%
$ 166,120 $ 2,813
Apr 9, 4 PM $ 169.47
+2.36%
$ 169,470 $ 2,748
Apr 9, 3 PM $ 165.56
+0.71%
$ 165,560 $ 2,755
Apr 9, 2 PM $ 168.57
+2.52%
$ 168,570 $ 2,981
Apr 9, 1 PM $ 164.31
-0.01%
$ 164,310 $ 2,973
Apr 9, 12 PM $ 169.42
-0.22%
$ 169,420 $ 3,003
Apr 9, 11 AM $ 163.68
+1.23%
$ 163,680 $ 3,043
Apr 9, 10 AM $ 161.68
-1.25%
$ 161,685 $ 3,088
Apr 9, 9 AM $ 170.23
+4.52%
$ 170,226 $ 3,187
Apr 9, 8 AM $ 162.68
-1.80%
$ 162,682 $ 3,144
Apr 9, 7 AM $ 165.1
+2.27%
$ 165,102 $ 3,115
Apr 9, 6 AM $ 164.31
+0.59%
$ 164,310 $ 3,105
Apr 9, 5 AM $ 161.47
-1.85%
$ 161,471 $ 3,105
Apr 9, 4 AM $ 160.99
-0.32%
$ 160,987 $ 3,098
Apr 9, 3 AM $ 161.5
-0.36%
$ 161,499 $ 3,129
Apr 9, 2 AM $ 161.9
+0.31%
$ 161,900 $ 2,971
Apr 9, 1 AM $ 161.91
-1.84%
$ 161,908 $ 3,102
Apr 9, 12 AM $ 161.33
-2.26%
$ 161,331 $ 3,145
Apr 8, 11 PM $ 165.12
+0.09%
$ 165,122 $ 3,128