Philip Morris xStock Historical Data

PMx Page 59
Download
Date Close Price change Market cap Trading volume
Apr 2, 7 PM $ 159.61
-1.12%
$ 159,610 $ 2,790
Apr 2, 6 PM $ 161.87
-0.50%
$ 161,870 $ 2,772
Apr 2, 5 PM $ 162.69
-0.04%
$ 162,690 $ 2,791
Apr 2, 4 PM $ 162.87
+0.06%
$ 162,870 $ 2,786
Apr 2, 3 PM $ 162.92
+0.17%
$ 162,920 $ 2,774
Apr 2, 2 PM $ 163.57
+1.67%
$ 163,570 $ 2,782
Apr 2, 1 PM $ 161.38
+1.04%
$ 161,376 $ 2,780
Apr 2, 12 PM $ 159.71
+0.00%
$ 159,708 $ 2,856
Apr 2, 11 AM $ 159.52
-2.16%
$ 159,524 $ 2,854
Apr 2, 10 AM $ 163.05
+1.63%
$ 163,050 $ 2,842
Apr 2, 9 AM $ 160.45
-0.16%
$ 160,451 $ 2,838
Apr 2, 8 AM $ 162.98
+1.13%
$ 162,984 $ 2,828
Apr 2, 7 AM $ 159.69
-1.65%
$ 159,685 $ 2,805
Apr 2, 6 AM $ 162.37
+1.44%
$ 162,371 $ 2,929
Apr 2, 5 AM $ 156.8
-3.47%
$ 156,800 $ 2,851
Apr 2, 4 AM $ 159.84
-3.71%
$ 159,842 $ 2,870
Apr 2, 3 AM $ 159.59
-1.70%
$ 159,588 $ 2,902
Apr 2, 2 AM $ 158.85
+0.14%
$ 158,846 $ 2,919
Apr 2, 1 AM $ 158.62
-0.67%
$ 158,620 $ 2,768
Apr 2, 12 AM $ 162.72
+1.85%
$ 162,720 $ 2,773
Apr 1, 11 PM $ 162.76
+0.00%
$ 162,760 $ 2,917
Apr 1, 10 PM $ 161.07
+2.86%
$ 161,070 $ 2,940
Apr 1, 9 PM $ 167.36
+3.94%
$ 167,360 $ 2,942
Apr 1, 8 PM $ 161.01
-0.95%
$ 161,010 $ 2,957
Apr 1, 7 PM $ 162.55
+0.64%
$ 162,550 $ 2,941
Apr 1, 6 PM $ 161.22
+2.54%
$ 161,217 $ 2,954
Apr 1, 5 PM $ 161.17
-0.03%
$ 161,169 $ 2,944
Apr 1, 4 PM $ 161.88
+2.75%
$ 161,880 $ 3,004
Apr 1, 3 PM $ 160.03
-1.06%
$ 160,030 $ 2,968
Apr 1, 2 PM $ 167.86
+7.09%
$ 167,856 $ 2,952
Apr 1, 1 PM $ 158.29
-4.91%
$ 158,288 $ 2,951
Apr 1, 12 PM $ 166.3
-0.26%
$ 166,295 $ 2,896
Apr 1, 11 AM $ 166.73
-0.56%
$ 166,731 $ 2,913
Apr 1, 10 AM $ 170.98
+1.81%
$ 170,983 $ 2,929
Apr 1, 9 AM $ 171.05
+0.11%
$ 171,052 $ 2,958
Apr 1, 8 AM $ 167.5
-2.11%
$ 167,503 $ 2,954
Apr 1, 7 AM $ 171.11
+0.02%
$ 171,112 $ 2,914
Apr 1, 6 AM $ 171.07
+2.97%
$ 171,070 $ 2,779
Apr 1, 5 AM $ 166.23
-0.03%
$ 166,230 $ 2,782
Apr 1, 4 AM $ 171.9
+1.91%
$ 171,900 $ 2,808
Apr 1, 3 AM $ 171.23
-0.16%
$ 171,225 $ 2,789
Apr 1, 2 AM $ 171.46
+3.08%
$ 171,460 $ 2,802
Apr 1, 1 AM $ 166.34
+0.05%
$ 166,340 $ 2,801
Apr 1, 12 AM $ 171.49
+2.54%
$ 171,490 $ 2,807
Mar 31, 11 PM $ 166.84
-2.53%
$ 166,840 $ 2,809
Mar 31, 10 PM $ 171.18
+3.04%
$ 171,177 $ 2,795
Mar 31, 9 PM $ 166.13
-1.10%
$ 166,130 $ 2,733
Mar 31, 8 PM $ 171.23
+1.86%
$ 171,230 $ 2,822
Mar 31, 7 PM $ 170.86
+0.68%
$ 170,860 $ 2,800
Mar 31, 6 PM $ 169.04
-0.22%
$ 169,040 $ 2,779