Philip Morris xStock Historical Data

PMx Page 66
Download
Date Close Price change Market cap Trading volume
Mar 19, 11 AM $ 172.18
-1.44%
$ 172,180 $ 2,850
Mar 19, 10 AM $ 167.08
-2.87%
$ 167,079 $ 2,851
Mar 19, 9 AM $ 172.97
+3.42%
$ 172,968 $ 2,860
Mar 19, 8 AM $ 172.25
+3.09%
$ 172,255 $ 2,856
Mar 19, 7 AM $ 167.03
-0.20%
$ 167,030 $ 2,855
Mar 19, 6 AM $ 176.12
+2.07%
$ 176,119 $ 2,844
Mar 19, 5 AM $ 175.58
+0.86%
$ 175,580 $ 2,843
Mar 19, 4 AM $ 175.13
+5.73%
$ 175,126 $ 2,814
Mar 19, 3 AM $ 166.21
-5.11%
$ 166,206 $ 2,809
Mar 19, 2 AM $ 176.2
+4.97%
$ 176,196 $ 2,826
Mar 19, 1 AM $ 174.74
+3.98%
$ 174,741 $ 2,812
Mar 19, 12 AM $ 167.83
-2.62%
$ 167,830 $ 2,804
Mar 18, 11 PM $ 168.11
+0.18%
$ 168,110 $ 2,791
Mar 18, 10 PM $ 175.43
+4.86%
$ 175,430 $ 2,758
Mar 18, 9 PM $ 167.27
-2.63%
$ 167,270 $ 2,797
Mar 18, 8 PM $ 173.66
+1.57%
$ 173,663 $ 2,811
Mar 18, 7 PM $ 171.23
-1.82%
$ 171,234 $ 2,831
Mar 18, 6 PM $ 174.17
+0.02%
$ 174,173 $ 2,840
Mar 18, 5 PM $ 174.13
+0.00%
$ 174,130 $ 2,830
Mar 18, 4 PM $ 175.9
+0.99%
$ 175,900 $ 2,838
Mar 18, 3 PM $ 174.17
-0.01%
$ 174,173 $ 2,861
Mar 18, 2 PM $ 176.15
-0.49%
$ 176,149 $ 2,871
Mar 18, 1 PM $ 174.14
-0.03%
$ 174,140 $ 2,864
Mar 18, 12 PM $ 176.81
-0.34%
$ 176,814 $ 2,862
Mar 18, 11 AM $ 175.98
-1.51%
$ 175,985 $ 2,846
Mar 18, 10 AM $ 175.32
-2.02%
$ 175,320 $ 2,875
Mar 18, 9 AM $ 178.94
-0.01%
$ 178,940 $ 2,782
Mar 18, 8 AM $ 178.93
+1.78%
$ 178,929 $ 2,781
Mar 18, 7 AM $ 177.34
+0.83%
$ 177,344 $ 2,779
Mar 18, 6 AM $ 175.88
+1.00%
$ 175,888 $ 2,797
Mar 18, 5 AM $ 175.46
+0.76%
$ 175,460 $ 2,817
Mar 18, 4 AM $ 175.46
-0.01%
$ 175,460 $ 2,822
Mar 18, 3 AM $ 174.16
+0.00%
$ 174,163 $ 2,824
Mar 18, 2 AM $ 174.16
-0.75%
$ 174,163 $ 2,858
Mar 18, 1 AM $ 174.17
+0.01%
$ 174,173 $ 2,881
Mar 18, 12 AM $ 174.15
-1.12%
$ 174,150 $ 2,887
Mar 17, 11 PM $ 175.48
+0.77%
$ 175,481 $ 2,873
Mar 17, 10 PM $ 175.6
-0.49%
$ 175,600 $ 2,864
Mar 17, 9 PM $ 176.64
-0.50%
$ 176,640 $ 2,828
Mar 17, 8 PM $ 176.16
+0.24%
$ 176,160 $ 2,831
Mar 17, 7 PM $ 175.93
-1.30%
$ 175,930 $ 2,853
Mar 17, 6 PM $ 177.85
-0.30%
$ 177,850 $ 3,021
Mar 17, 5 PM $ 177.81
-0.68%
$ 177,810 $ 3,023
Mar 17, 4 PM $ 178.53
-0.52%
$ 178,530 $ 3,041
Mar 17, 3 PM $ 179.44
-0.12%
$ 179,923 $ 3,031
Mar 17, 2 PM $ 179.46
+0.57%
$ 179,457 $ 3,016
Mar 17, 1 PM $ 177.83
+0.28%
$ 177,830 $ 2,997
Mar 17, 12 PM $ 179.07
+0.97%
$ 179,070 $ 2,989
Mar 17, 11 AM $ 178.68
+0.79%
$ 178,680 $ 3,009
Mar 17, 10 AM $ 177.15
-0.40%
$ 177,146 $ 3,032