Philip Morris xStock Historical Data

PMx Page 67
Download
Date Close Price change Market cap Trading volume
Mar 17, 10 AM $ 177.15
-0.40%
$ 177,146 $ 3,032
Mar 17, 9 AM $ 177.85
-0.12%
$ 177,850 $ 3,033
Mar 17, 8 AM $ 176.75
+0.97%
$ 176,750 $ 3,034
Mar 17, 7 AM $ 174.16
+0.00%
$ 175,054 $ 3,023
Mar 17, 6 AM $ 174.16
-0.99%
$ 174,162 $ 3,016
Mar 17, 5 AM $ 175.91
+1.02%
$ 175,910 $ 3,060
Mar 17, 4 AM $ 174.14
-1.84%
$ 174,140 $ 3,071
Mar 17, 3 AM $ 174.19
-3.63%
$ 174,191 $ 3,064
Mar 17, 2 AM $ 177.76
+2.06%
$ 177,759 $ 3,048
Mar 17, 1 AM $ 174.17
-0.62%
$ 174,172 $ 3,018
Mar 17, 12 AM $ 184.26
+4.90%
$ 184,260 $ 2,954
Mar 16, 11 PM $ 174.14
-2.28%
$ 180,820 $ 2,986
Mar 16, 10 PM $ 179.19
-1.89%
$ 179,190 $ 2,981
Mar 16, 9 PM $ 177.45
-0.01%
$ 177,450 $ 2,994
Mar 16, 8 PM $ 177.12
-1.41%
$ 177,120 $ 2,949
Mar 16, 7 PM $ 178.74
-0.47%
$ 178,740 $ 2,964
Mar 16, 6 PM $ 179.12
+0.18%
$ 179,120 $ 2,779
Mar 16, 5 PM $ 178.74
-0.17%
$ 178,740 $ 2,847
Mar 16, 4 PM $ 179.68
+0.45%
$ 179,680 $ 2,838
Mar 16, 3 PM $ 178.9
-0.87%
$ 178,900 $ 2,844
Mar 16, 2 PM $ 180.53
+0.48%
$ 180,530 $ 2,858
Mar 16, 1 PM $ 179.88
+0.66%
$ 179,220 $ 2,849
Mar 16, 12 PM $ 178.71
-0.85%
$ 178,706 $ 2,863
Mar 16, 11 AM $ 178.68
+0.00%
$ 178,675 $ 2,823
Mar 16, 10 AM $ 180.57
-0.30%
$ 180,571 $ 2,806
Mar 16, 9 AM $ 181.11
+1.72%
$ 181,110 $ 2,798
Mar 16, 8 AM $ 181
-0.11%
$ 180,995 $ 2,799
Mar 16, 7 AM $ 180.07
+0.56%
$ 180,070 $ 2,737
Mar 16, 6 AM $ 179.13
+2.43%
$ 179,130 $ 2,697
Mar 16, 5 AM $ 178.93
-0.06%
$ 178,934 $ 2,741
Mar 16, 4 AM $ 179.05
+1.72%
$ 179,050 $ 2,676
Mar 16, 3 AM $ 180.71
+3.71%
$ 180,710 $ 2,699
Mar 16, 2 AM $ 174.36
-0.82%
$ 174,360 $ 2,669
Mar 16, 1 AM $ 184.34
+5.73%
$ 184,340 $ 2,667
Mar 16, 12 AM $ 174.35
-0.27%
$ 174,350 $ 2,658
Mar 15, 11 PM $ 174.71
+0.21%
$ 174,710 $ 2,652
Mar 15, 10 PM $ 174.18
-0.39%
$ 174,180 $ 2,671
Mar 15, 9 PM $ 178.89
+0.70%
$ 178,890 $ 2,661
Mar 15, 8 PM $ 174.4
-2.40%
$ 174,400 $ 2,691
Mar 15, 7 PM $ 178.78
+2.17%
$ 178,780 $ 2,653
Mar 15, 6 PM $ 179.32
+2.79%
$ 179,320 $ 2,657
Mar 15, 5 PM $ 178.18
+1.97%
$ 178,180 $ 2,662
Mar 15, 4 PM $ 178.24
+0.19%
$ 178,240 $ 2,685
Mar 15, 3 PM $ 178.55
+2.31%
$ 178,490 $ 2,661
Mar 15, 2 PM $ 174.85
-0.15%
$ 174,850 $ 2,625
Mar 15, 1 PM $ 175.11
+0.48%
$ 175,110 $ 2,663
Mar 15, 12 PM $ 177.55
-0.16%
$ 177,550 $ 2,652
Mar 15, 11 AM $ 178.08
+2.22%
$ 178,080 $ 2,666
Mar 15, 10 AM $ 178.89
+2.53%
$ 178,890 $ 2,665
Mar 15, 9 AM $ 178.71
+0.13%
$ 178,710 $ 2,667