Philip Morris xStock Historical Data

PMx Page 6
Download
Date Close Price change Market cap Trading volume
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
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