Philip Morris xStock Historical Data

PMx Page 60
Download
Date Close Price change Market cap Trading volume
Mar 31, 6 PM $ 169.04
-0.22%
$ 169,040 $ 2,779
Mar 31, 5 PM $ 169.5
-0.03%
$ 169,500 $ 2,792
Mar 31, 4 PM $ 168.92
+0.66%
$ 168,920 $ 2,815
Mar 31, 3 PM $ 168.9
+0.41%
$ 168,896 $ 2,833
Mar 31, 2 PM $ 168.28
+0.07%
$ 168,284 $ 2,970
Mar 31, 1 PM $ 170.24
+1.23%
$ 170,237 $ 2,908
Mar 31, 12 PM $ 168.18
-0.83%
$ 168,177 $ 2,891
Mar 31, 11 AM $ 169.58
+0.30%
$ 169,577 $ 2,883
Mar 31, 10 AM $ 167.21
-1.70%
$ 167,210 $ 2,883
Mar 31, 9 AM $ 167.06
-1.80%
$ 167,060 $ 2,863
Mar 31, 8 AM $ 170.04
+0.37%
$ 170,041 $ 2,858
Mar 31, 7 AM $ 169.91
-0.17%
$ 169,913 $ 2,896
Mar 31, 6 AM $ 170.2
+2.51%
$ 170,200 $ 2,894
Mar 31, 5 AM $ 166.03
-0.40%
$ 166,032 $ 2,881
Mar 31, 4 AM $ 166.7
-2.08%
$ 166,700 $ 2,856
Mar 31, 3 AM $ 170.24
+0.26%
$ 170,240 $ 2,864
Mar 31, 2 AM $ 170.64
+2.14%
$ 170,639 $ 2,838
Mar 31, 1 AM $ 167.06
+0.00%
$ 167,058 $ 2,827
Mar 31, 12 AM $ 170.87
+2.53%
$ 170,870 $ 2,826
Mar 30, 11 PM $ 169.9
-0.63%
$ 169,900 $ 2,834
Mar 30, 10 PM $ 166.13
-3.04%
$ 166,130 $ 2,826
Mar 30, 9 PM $ 169.61
-0.42%
$ 169,610 $ 2,773
Mar 30, 8 PM $ 167.21
-1.28%
$ 167,210 $ 2,760
Mar 30, 7 PM $ 169.56
+0.10%
$ 169,562 $ 2,761
Mar 30, 6 PM $ 169.69
+0.35%
$ 169,690 $ 2,763
Mar 30, 5 PM $ 169.46
-1.29%
$ 169,460 $ 2,760
Mar 30, 4 PM $ 169.14
+0.81%
$ 169,140 $ 2,745
Mar 30, 3 PM $ 168.55
-0.49%
$ 168,552 $ 2,713
Mar 30, 2 PM $ 169
+0.51%
$ 168,998 $ 2,713
Mar 30, 1 PM $ 168.98
+0.67%
$ 168,976 $ 2,685
Mar 30, 12 PM $ 170.24
-0.33%
$ 170,240 $ 2,538
Mar 30, 11 AM $ 170.52
+0.16%
$ 170,519 $ 2,574
Mar 30, 10 AM $ 170.19
+1.84%
$ 170,190 $ 2,570
Mar 30, 9 AM $ 167.12
-0.02%
$ 167,120 $ 2,573
Mar 30, 8 AM $ 170.33
+2.52%
$ 170,330 $ 2,567
Mar 30, 7 AM $ 167.23
-0.01%
$ 167,227 $ 2,566
Mar 30, 6 AM $ 170.34
+0.13%
$ 170,340 $ 2,576
Mar 30, 5 AM $ 166.9
+0.01%
$ 166,898 $ 2,569
Mar 30, 4 AM $ 170.37
+2.13%
$ 170,370 $ 2,570
Mar 30, 3 AM $ 166.82
+0.23%
$ 166,820 $ 2,567
Mar 30, 2 AM $ 166.61
-2.35%
$ 166,610 $ 2,577
Mar 30, 1 AM $ 170.62
-0.18%
$ 170,620 $ 2,584
Mar 30, 12 AM $ 167.36
-1.65%
$ 167,360 $ 2,581
Mar 29, 11 PM $ 170.41
+1.91%
$ 170,410 $ 2,610
Mar 29, 10 PM $ 167.21
-1.88%
$ 167,210 $ 2,600
Mar 29, 9 PM $ 167.21
+0.00%
$ 167,210 $ 2,633
Mar 29, 8 PM $ 167.21
+0.00%
$ 167,210 $ 2,652
Mar 29, 7 PM $ 170.42
+0.01%
$ 170,420 $ 2,681
Mar 29, 6 PM $ 170.41
+0.04%
$ 170,410 $ 2,711
Mar 29, 5 PM $ 170.34
-0.02%
$ 170,340 $ 2,718