Philip Morris xStock Historical Data

PMx Page 62
Download
Date Close Price change Market cap Trading volume
Mar 27, 3 PM $ 168.4
-0.36%
$ 168,403 $ 2,657
Mar 27, 2 PM $ 168.14
+0.07%
$ 168,140 $ 2,616
Mar 27, 1 PM $ 168.55
-1.11%
$ 168,553 $ 2,672
Mar 27, 12 PM $ 170.37
+1.83%
$ 170,369 $ 2,719
Mar 27, 11 AM $ 166.07
-0.81%
$ 166,073 $ 2,707
Mar 27, 10 AM $ 166.12
+0.00%
$ 166,120 $ 2,749
Mar 27, 9 AM $ 167.67
+0.07%
$ 167,670 $ 2,739
Mar 27, 8 AM $ 167.55
+0.86%
$ 167,550 $ 2,728
Mar 27, 7 AM $ 169.24
+1.88%
$ 169,240 $ 2,727
Mar 27, 6 AM $ 166.17
-1.34%
$ 166,170 $ 2,720
Mar 27, 5 AM $ 168.43
+1.40%
$ 168,426 $ 2,728
Mar 27, 4 AM $ 168.44
+1.39%
$ 168,436 $ 2,745
Mar 27, 3 AM $ 166.13
+0.00%
$ 166,130 $ 2,720
Mar 27, 2 AM $ 172.08
+0.11%
$ 172,080 $ 2,733
Mar 27, 1 AM $ 171.89
+1.78%
$ 171,888 $ 2,718
Mar 27, 12 AM $ 171.89
-0.11%
$ 171,888 $ 2,712
Mar 26, 11 PM $ 167.68
+0.67%
$ 167,680 $ 2,662
Mar 26, 10 PM $ 166.56
-3.21%
$ 166,560 $ 2,674
Mar 26, 9 PM $ 172.08
+2.46%
$ 172,080 $ 2,709
Mar 26, 8 PM $ 167.95
-2.05%
$ 167,950 $ 2,711
Mar 26, 7 PM $ 166.18
-0.90%
$ 166,180 $ 2,736
Mar 26, 6 PM $ 168.13
-0.12%
$ 168,130 $ 2,835
Mar 26, 5 PM $ 168.22
-0.27%
$ 168,220 $ 2,853
Mar 26, 4 PM $ 169.13
+0.25%
$ 169,130 $ 2,850
Mar 26, 3 PM $ 169.01
-0.62%
$ 169,010 $ 2,853
Mar 26, 2 PM $ 170.71
+0.86%
$ 170,710 $ 2,882
Mar 26, 1 PM $ 169.26
+0.98%
$ 169,260 $ 2,877
Mar 26, 12 PM $ 169.95
+1.17%
$ 169,950 $ 2,835
Mar 26, 11 AM $ 170.21
+1.57%
$ 170,213 $ 2,834
Mar 26, 10 AM $ 167.58
-0.01%
$ 167,580 $ 2,762
Mar 26, 9 AM $ 167.59
-0.59%
$ 167,590 $ 2,786
Mar 26, 8 AM $ 168.58
+0.00%
$ 168,583 $ 2,805
Mar 26, 7 AM $ 168.52
-2.07%
$ 168,520 $ 2,764
Mar 26, 6 AM $ 172.08
+0.00%
$ 172,080 $ 2,784
Mar 26, 5 AM $ 166.35
-0.93%
$ 166,350 $ 2,758
Mar 26, 4 AM $ 167.9
+0.67%
$ 167,905 $ 2,777
Mar 26, 3 AM $ 166.68
-0.66%
$ 166,680 $ 2,777
Mar 26, 2 AM $ 167.78
-0.05%
$ 167,780 $ 2,789
Mar 26, 1 AM $ 167.87
-2.04%
$ 167,870 $ 2,806
Mar 26, 12 AM $ 167.77
+0.49%
$ 167,770 $ 2,819
Mar 25, 11 PM $ 172.08
+3.20%
$ 172,080 $ 2,840
Mar 25, 10 PM $ 172.08
+3.55%
$ 172,080 $ 2,865
Mar 25, 9 PM $ 172.08
+0.99%
$ 172,080 $ 2,849
Mar 25, 8 PM $ 170.4
-0.13%
$ 170,400 $ 2,856
Mar 25, 7 PM $ 170.63
+0.45%
$ 170,630 $ 2,864
Mar 25, 6 PM $ 169.41
-0.63%
$ 169,408 $ 2,848
Mar 25, 5 PM $ 169.42
-0.42%
$ 169,418 $ 2,833
Mar 25, 4 PM $ 169.85
+0.27%
$ 169,850 $ 2,826
Mar 25, 3 PM $ 169.13
+0.30%
$ 169,134 $ 2,819
Mar 25, 2 PM $ 168.72
+0.37%
$ 168,716 $ 2,805