Philip Morris xStock Historical Data

PMx Page 57
Download
Date Close Price change Market cap Trading volume
Apr 6, 9 PM $ 162.75
+1.60%
$ 162,750 $ 3,404
Apr 6, 8 PM $ 163.16
+1.48%
$ 163,160 $ 3,408
Apr 6, 7 PM $ 162.82
-0.31%
$ 162,820 $ 3,435
Apr 6, 6 PM $ 163.33
+0.28%
$ 163,330 $ 3,408
Apr 6, 5 PM $ 162.87
-0.34%
$ 162,870 $ 3,419
Apr 6, 4 PM $ 163.38
+0.09%
$ 163,377 $ 3,433
Apr 6, 3 PM $ 162.5
+2.86%
$ 162,501 $ 3,391
Apr 6, 2 PM $ 167.26
+0.90%
$ 167,260 $ 3,383
Apr 6, 1 PM $ 162.43
+0.69%
$ 162,425 $ 3,416
Apr 6, 12 PM $ 161.31
+0.00%
$ 161,313 $ 3,381
Apr 6, 11 AM $ 161.31
+0.00%
$ 161,313 $ 3,385
Apr 6, 10 AM $ 163.21
+1.35%
$ 163,207 $ 3,396
Apr 6, 9 AM $ 163.31
-0.43%
$ 163,310 $ 3,411
Apr 6, 8 AM $ 163.5
+2.21%
$ 163,500 $ 3,412
Apr 6, 7 AM $ 162.44
+1.66%
$ 162,439 $ 3,400
Apr 6, 6 AM $ 159.69
+0.28%
$ 159,690 $ 3,352
Apr 6, 5 AM $ 159.28
-0.20%
$ 159,280 $ 3,363
Apr 6, 4 AM $ 159.42
-5.11%
$ 159,420 $ 3,373
Apr 6, 3 AM $ 163.09
-0.16%
$ 163,090 $ 3,287
Apr 6, 2 AM $ 163.55
-3.45%
$ 163,550 $ 2,901
Apr 6, 1 AM $ 163.65
-0.24%
$ 163,650 $ 3,873
Apr 6, 12 AM $ 168.43
-1.81%
$ 168,430 $ 4,995
Apr 5, 11 PM $ 162.85
+2.07%
$ 162,850 $ 4,987
Apr 5, 10 PM $ 159.54
-0.15%
$ 159,540 $ 4,985
Apr 5, 9 PM $ 159.65
-1.96%
$ 159,650 $ 4,994
Apr 5, 8 PM $ 162.85
+0.00%
$ 162,850 $ 4,994
Apr 5, 7 PM $ 162.73
-0.07%
$ 162,730 $ 4,974
Apr 5, 6 PM $ 159.66
-0.17%
$ 159,660 $ 5,297
Apr 5, 5 PM $ 159.64
-0.14%
$ 159,640 $ 5,300
Apr 5, 4 PM $ 162.73
+1.85%
$ 162,730 $ 5,267
Apr 5, 3 PM $ 159.78
-1.85%
$ 159,780 $ 5,280
Apr 5, 2 PM $ 159.78
+0.03%
$ 159,780 $ 5,257
Apr 5, 1 PM $ 162.55
+1.73%
$ 162,550 $ 5,230
Apr 5, 12 PM $ 162.33
-0.14%
$ 162,330 $ 5,189
Apr 5, 11 AM $ 159.78
-1.60%
$ 159,780 $ 5,160
Apr 5, 10 AM $ 159.75
-0.11%
$ 159,750 $ 5,153
Apr 5, 9 AM $ 162.85
+1.92%
$ 162,850 $ 5,145
Apr 5, 8 AM $ 159.93
+0.00%
$ 159,930 $ 5,185
Apr 5, 7 AM $ 159.91
-1.81%
$ 159,910 $ 5,194
Apr 5, 6 AM $ 162.85
+0.00%
$ 162,850 $ 5,186
Apr 5, 5 AM $ 159.76
-1.90%
$ 159,760 $ 5,157
Apr 5, 4 AM $ 159.93
-1.79%
$ 159,930 $ 5,187
Apr 5, 3 AM $ 159.93
-1.77%
$ 159,930 $ 5,162
Apr 5, 2 AM $ 162.82
+1.45%
$ 162,820 $ 5,170
Apr 5, 1 AM $ 162.58
-0.17%
$ 162,580 $ 4,187
Apr 5, 12 AM $ 162.85
+1.90%
$ 162,850 $ 3,084
Apr 4, 11 PM $ 159.81
-0.02%
$ 159,810 $ 3,084
Apr 4, 10 PM $ 159.93
-1.79%
$ 159,930 $ 3,066
Apr 4, 9 PM $ 162.85
+0.00%
$ 162,850 $ 3,067
Apr 4, 8 PM $ 159.93
+0.00%
$ 159,930 $ 3,049