Philip Morris xStock Historical Data

PMx Page 61
Download
Date Close Price change Market cap Trading volume
Mar 29, 5 PM $ 170.34
-0.02%
$ 170,340 $ 2,718
Mar 29, 4 PM $ 170.38
+0.00%
$ 170,380 $ 2,714
Mar 29, 3 PM $ 167.21
-1.88%
$ 167,210 $ 2,770
Mar 29, 2 PM $ 167.21
-1.88%
$ 167,210 $ 2,781
Mar 29, 1 PM $ 170.32
+1.86%
$ 170,320 $ 2,773
Mar 29, 12 PM $ 170.42
+1.92%
$ 170,420 $ 2,806
Mar 29, 11 AM $ 167.21
-1.88%
$ 167,210 $ 2,760
Mar 29, 10 AM $ 167.21
+0.00%
$ 167,210 $ 2,764
Mar 29, 9 AM $ 167.21
-1.84%
$ 167,210 $ 2,778
Mar 29, 8 AM $ 167.21
+0.00%
$ 167,210 $ 2,773
Mar 29, 7 AM $ 167.21
+0.00%
$ 167,210 $ 2,769
Mar 29, 6 AM $ 170.42
+1.92%
$ 170,420 $ 2,777
Mar 29, 5 AM $ 170.34
-0.01%
$ 170,340 $ 2,779
Mar 29, 4 AM $ 170.42
+0.02%
$ 170,420 $ 2,758
Mar 29, 3 AM $ 170.42
+1.92%
$ 170,420 $ 2,756
Mar 29, 2 AM $ 167.21
+0.00%
$ 167,210 $ 2,749
Mar 29, 1 AM $ 167.21
+0.00%
$ 167,210 $ 2,765
Mar 29, 12 AM $ 170.42
+0.05%
$ 170,420 $ 2,788
Mar 28, 11 PM $ 170.33
+0.00%
$ 170,330 $ 2,773
Mar 28, 10 PM $ 167.21
+0.00%
$ 167,210 $ 2,814
Mar 28, 9 PM $ 167.21
+0.00%
$ 167,210 $ 2,793
Mar 28, 8 PM $ 167.21
-1.88%
$ 167,210 $ 2,803
Mar 28, 7 PM $ 170.42
+0.00%
$ 170,420 $ 2,815
Mar 28, 6 PM $ 170.42
+1.92%
$ 170,420 $ 2,798
Mar 28, 5 PM $ 170.33
-0.04%
$ 170,330 $ 2,765
Mar 28, 4 PM $ 167.21
+0.00%
$ 167,210 $ 2,763
Mar 28, 3 PM $ 170.33
+1.87%
$ 170,330 $ 2,741
Mar 28, 2 PM $ 170.42
+1.92%
$ 170,420 $ 2,754
Mar 28, 1 PM $ 167.21
-1.88%
$ 167,210 $ 2,758
Mar 28, 12 PM $ 167.21
+0.00%
$ 167,210 $ 2,743
Mar 28, 11 AM $ 167.21
-1.88%
$ 167,210 $ 2,750
Mar 28, 10 AM $ 170.42
+1.92%
$ 170,420 $ 2,768
Mar 28, 9 AM $ 167.21
-1.88%
$ 167,210 $ 2,760
Mar 28, 8 AM $ 170.42
+0.00%
$ 170,420 $ 2,775
Mar 28, 7 AM $ 167.21
-1.88%
$ 167,210 $ 2,783
Mar 28, 6 AM $ 170.42
+0.00%
$ 170,420 $ 2,788
Mar 28, 5 AM $ 167.21
+0.00%
$ 167,210 $ 2,793
Mar 28, 4 AM $ 170.42
+1.92%
$ 170,420 $ 2,795
Mar 28, 3 AM $ 167.21
+0.00%
$ 167,210 $ 2,811
Mar 28, 2 AM $ 167.21
-1.88%
$ 167,210 $ 2,806
Mar 28, 1 AM $ 167.21
-1.88%
$ 167,210 $ 2,797
Mar 28, 12 AM $ 170.42
+1.92%
$ 170,420 $ 2,764
Mar 27, 11 PM $ 166.85
-3.01%
$ 166,850 $ 2,739
Mar 27, 10 PM $ 172.06
+3.50%
$ 172,060 $ 2,856
Mar 27, 9 PM $ 166.16
-0.28%
$ 166,160 $ 2,841
Mar 27, 8 PM $ 166.63
-0.61%
$ 166,630 $ 2,831
Mar 27, 7 PM $ 167.65
-0.24%
$ 167,650 $ 2,790
Mar 27, 6 PM $ 168.26
-0.55%
$ 168,260 $ 2,797
Mar 27, 5 PM $ 169.1
+0.44%
$ 169,103 $ 2,789
Mar 27, 4 PM $ 168.35
-0.33%
$ 168,345 $ 2,796