Philip Morris xStock Historical Data

PMx Page 63
Download
Date Close Price change Market cap Trading volume
Mar 25, 2 PM $ 168.72
+0.37%
$ 168,716 $ 2,805
Mar 25, 1 PM $ 168.36
+1.20%
$ 168,357 $ 2,807
Mar 25, 12 PM $ 171.46
+0.00%
$ 171,460 $ 2,780
Mar 25, 11 AM $ 171.46
+0.04%
$ 171,460 $ 2,801
Mar 25, 10 AM $ 171.39
+0.00%
$ 171,390 $ 2,815
Mar 25, 9 AM $ 171.39
-0.04%
$ 171,389 $ 2,790
Mar 25, 8 AM $ 171.46
+1.42%
$ 171,460 $ 2,765
Mar 25, 7 AM $ 166.25
-2.07%
$ 166,250 $ 2,833
Mar 25, 6 AM $ 169.76
+2.11%
$ 169,764 $ 2,809
Mar 25, 5 AM $ 166.13
-2.42%
$ 166,130 $ 2,787
Mar 25, 4 AM $ 172.09
+3.58%
$ 172,090 $ 2,771
Mar 25, 3 AM $ 166.14
-0.04%
$ 166,140 $ 2,840
Mar 25, 2 AM $ 166.21
-0.02%
$ 166,210 $ 2,784
Mar 25, 1 AM $ 166.25
-2.97%
$ 166,250 $ 2,796
Mar 25, 12 AM $ 166.29
-3.35%
$ 166,290 $ 2,818
Mar 24, 11 PM $ 171.8
+3.34%
$ 171,800 $ 2,792
Mar 24, 10 PM $ 166.55
-3.21%
$ 166,550 $ 2,796
Mar 24, 9 PM $ 172.08
+3.51%
$ 172,080 $ 2,806
Mar 24, 8 PM $ 166.25
+0.01%
$ 166,250 $ 2,791
Mar 24, 7 PM $ 167.67
-0.80%
$ 167,667 $ 2,843
Mar 24, 6 PM $ 168.9
-0.30%
$ 168,897 $ 2,809
Mar 24, 5 PM $ 169.53
-1.13%
$ 169,530 $ 2,840
Mar 24, 4 PM $ 170.97
-0.18%
$ 170,970 $ 2,866
Mar 24, 3 PM $ 170.78
-0.36%
$ 170,780 $ 2,860
Mar 24, 2 PM $ 171.45
+2.49%
$ 171,450 $ 2,896
Mar 24, 1 PM $ 167.46
+0.90%
$ 167,457 $ 2,872
Mar 24, 12 PM $ 169.31
+1.87%
$ 169,313 $ 2,893
Mar 24, 11 AM $ 166.24
-0.45%
$ 166,241 $ 2,899
Mar 24, 10 AM $ 167
-0.81%
$ 166,999 $ 2,984
Mar 24, 9 AM $ 166.49
-2.44%
$ 166,490 $ 2,971
Mar 24, 8 AM $ 170.65
+1.34%
$ 170,649 $ 2,991
Mar 24, 7 AM $ 168.4
-1.36%
$ 168,396 $ 3,020
Mar 24, 6 AM $ 170.71
+2.57%
$ 170,710 $ 3,038
Mar 24, 5 AM $ 170.91
+1.07%
$ 170,909 $ 3,049
Mar 24, 4 AM $ 169.1
+0.00%
$ 169,103 $ 3,259
Mar 24, 3 AM $ 169.32
+1.75%
$ 169,321 $ 5,752
Mar 24, 2 AM $ 166.49
-1.22%
$ 166,492 $ 5,747
Mar 24, 1 AM $ 170.24
+0.47%
$ 170,240 $ 5,893
Mar 24, 12 AM $ 166.17
-0.77%
$ 166,170 $ 8,962
Mar 23, 11 PM $ 169.45
+0.00%
$ 169,450 $ 9,061
Mar 23, 10 PM $ 166.37
-0.70%
$ 166,370 $ 9,027
Mar 23, 9 PM $ 166.84
-1.54%
$ 166,838 $ 9,021
Mar 23, 8 PM $ 166.34
+0.12%
$ 166,335 $ 9,008
Mar 23, 7 PM $ 167.19
-0.91%
$ 167,190 $ 9,014
Mar 23, 6 PM $ 168.61
+0.09%
$ 168,610 $ 9,045
Mar 23, 5 PM $ 167.52
-0.10%
$ 167,520 $ 9,079
Mar 23, 4 PM $ 167.78
-0.90%
$ 167,780 $ 9,065
Mar 23, 3 PM $ 169.1
+0.38%
$ 169,105 $ 9,066
Mar 23, 2 PM $ 168.05
-0.88%
$ 168,047 $ 9,031
Mar 23, 1 PM $ 168.89
-0.75%
$ 168,893 $ 8,971