Philip Morris xStock Historical Data

PMx Page 58
Download
Date Close Price change Market cap Trading volume
Apr 4, 8 PM $ 159.93
+0.00%
$ 159,930 $ 3,049
Apr 4, 7 PM $ 162.85
+0.00%
$ 162,850 $ 3,062
Apr 4, 6 PM $ 159.92
+0.12%
$ 159,920 $ 2,725
Apr 4, 5 PM $ 159.91
-1.81%
$ 159,910 $ 2,722
Apr 4, 4 PM $ 159.92
-1.80%
$ 159,920 $ 2,728
Apr 4, 3 PM $ 162.85
+0.00%
$ 162,850 $ 2,726
Apr 4, 2 PM $ 159.93
+0.01%
$ 159,930 $ 2,760
Apr 4, 1 PM $ 159.93
-1.79%
$ 159,930 $ 2,767
Apr 4, 12 PM $ 162.85
+1.82%
$ 162,850 $ 2,774
Apr 4, 11 AM $ 162.85
+0.00%
$ 162,850 $ 2,801
Apr 4, 10 AM $ 162.85
+0.00%
$ 162,850 $ 2,790
Apr 4, 9 AM $ 159.89
-0.03%
$ 159,890 $ 2,773
Apr 4, 8 AM $ 162.85
+1.81%
$ 162,850 $ 2,742
Apr 4, 7 AM $ 159.71
-1.93%
$ 159,710 $ 2,715
Apr 4, 6 AM $ 162.85
+0.00%
$ 162,850 $ 2,698
Apr 4, 5 AM $ 162.85
+1.87%
$ 162,850 $ 2,721
Apr 4, 4 AM $ 162.85
+0.00%
$ 162,850 $ 2,724
Apr 4, 3 AM $ 162.85
+1.85%
$ 162,850 $ 2,706
Apr 4, 2 AM $ 159.77
-1.89%
$ 159,770 $ 2,733
Apr 4, 1 AM $ 159.95
+0.26%
$ 159,950 $ 2,766
Apr 4, 12 AM $ 162.85
+2.31%
$ 162,850 $ 2,751
Apr 3, 11 PM $ 156.76
+0.20%
$ 156,760 $ 2,718
Apr 3, 10 PM $ 156.45
-0.71%
$ 156,450 $ 2,744
Apr 3, 9 PM $ 157.57
+0.01%
$ 157,570 $ 2,720
Apr 3, 8 PM $ 156.45
+0.19%
$ 156,450 $ 2,746
Apr 3, 7 PM $ 158.4
+0.71%
$ 158,400 $ 2,726
Apr 3, 6 PM $ 159.13
+0.81%
$ 159,130 $ 2,755
Apr 3, 5 PM $ 160.08
-0.51%
$ 160,080 $ 2,737
Apr 3, 4 PM $ 160.94
+1.25%
$ 160,940 $ 2,752
Apr 3, 3 PM $ 158.96
-0.09%
$ 158,960 $ 2,774
Apr 3, 2 PM $ 159.31
-0.12%
$ 159,310 $ 2,762
Apr 3, 1 PM $ 159.65
-2.85%
$ 159,650 $ 2,761
Apr 3, 12 PM $ 164.33
-0.01%
$ 164,330 $ 2,758
Apr 3, 11 AM $ 160.69
-3.08%
$ 160,690 $ 2,740
Apr 3, 10 AM $ 162.61
-0.55%
$ 162,610 $ 2,750
Apr 3, 9 AM $ 163.51
-2.66%
$ 163,510 $ 2,752
Apr 3, 8 AM $ 167.97
+0.00%
$ 167,970 $ 2,746
Apr 3, 7 AM $ 167.97
+2.52%
$ 167,970 $ 2,780
Apr 3, 6 AM $ 167.96
+0.00%
$ 167,960 $ 2,798
Apr 3, 5 AM $ 167.96
+0.14%
$ 167,960 $ 2,811
Apr 3, 4 AM $ 167.72
+2.81%
$ 167,720 $ 2,781
Apr 3, 3 AM $ 167.02
+1.88%
$ 167,020 $ 2,765
Apr 3, 2 AM $ 163.46
-2.68%
$ 163,460 $ 2,722
Apr 3, 1 AM $ 162.06
+0.30%
$ 162,060 $ 2,695
Apr 3, 12 AM $ 162.89
-0.83%
$ 162,890 $ 2,696
Apr 2, 11 PM $ 163.03
-2.20%
$ 163,030 $ 2,697
Apr 2, 10 PM $ 168.64
+4.67%
$ 168,640 $ 2,680
Apr 2, 9 PM $ 160.92
+0.76%
$ 160,920 $ 2,677
Apr 2, 8 PM $ 159.54
-0.08%
$ 159,540 $ 2,756
Apr 2, 7 PM $ 159.61
-1.12%
$ 159,610 $ 2,790