Philip Morris xStock Historical Data

PMx Page 68
Download
Date Close Price change Market cap Trading volume
Mar 15, 9 AM $ 178.71
+0.13%
$ 178,710 $ 2,667
Mar 15, 8 AM $ 178.78
+2.50%
$ 178,780 $ 2,677
Mar 15, 7 AM $ 179.43
+0.46%
$ 179,430 $ 2,683
Mar 15, 6 AM $ 178.64
+0.28%
$ 178,640 $ 2,694
Mar 15, 5 AM $ 174.46
-2.77%
$ 174,460 $ 2,672
Mar 15, 4 AM $ 179.1
+2.82%
$ 179,100 $ 2,672
Mar 15, 3 AM $ 174.19
-0.23%
$ 174,190 $ 2,682
Mar 15, 2 AM $ 175.04
-0.34%
$ 175,040 $ 2,691
Mar 15, 1 AM $ 178.95
+0.30%
$ 178,950 $ 2,690
Mar 15, 12 AM $ 174.84
-1.82%
$ 174,840 $ 2,716
Mar 14, 11 PM $ 174.26
-2.68%
$ 174,260 $ 2,746
Mar 14, 10 PM $ 178.77
+2.24%
$ 178,770 $ 2,732
Mar 14, 9 PM $ 178.87
+2.08%
$ 178,870 $ 2,721
Mar 14, 8 PM $ 179.08
+2.64%
$ 179,080 $ 2,703
Mar 14, 7 PM $ 174.84
-2.19%
$ 174,840 $ 2,714
Mar 14, 6 PM $ 175.04
-1.93%
$ 175,040 $ 2,710
Mar 14, 5 PM $ 178.79
+2.49%
$ 178,790 $ 2,706
Mar 14, 4 PM $ 178.78
+0.04%
$ 178,780 $ 2,674
Mar 14, 3 PM $ 174.35
-0.12%
$ 174,350 $ 2,693
Mar 14, 2 PM $ 178.47
-0.48%
$ 178,470 $ 2,715
Mar 14, 1 PM $ 174.2
-0.10%
$ 174,200 $ 2,689
Mar 14, 12 PM $ 179.41
+0.05%
$ 179,410 $ 2,925
Mar 14, 11 AM $ 179.32
-0.01%
$ 179,320 $ 2,925
Mar 14, 10 AM $ 179.34
+2.49%
$ 179,340 $ 2,941
Mar 14, 9 AM $ 175.53
-2.11%
$ 175,530 $ 2,945
Mar 14, 8 AM $ 179.31
-0.02%
$ 179,310 $ 2,940
Mar 14, 7 AM $ 179.27
-0.07%
$ 179,270 $ 2,966
Mar 14, 6 AM $ 174.16
-2.89%
$ 174,160 $ 2,979
Mar 14, 5 AM $ 175.14
-2.34%
$ 175,140 $ 2,981
Mar 14, 4 AM $ 179.39
+0.05%
$ 179,390 $ 2,984
Mar 14, 3 AM $ 179.34
+2.96%
$ 179,340 $ 2,951
Mar 14, 2 AM $ 179.32
+0.01%
$ 179,320 $ 2,959
Mar 14, 1 AM $ 179.32
+2.97%
$ 179,320 $ 2,933
Mar 14, 12 AM $ 174.14
-0.11%
$ 174,140 $ 2,913
Mar 13, 11 PM $ 178.29
-3.42%
$ 178,290 $ 2,878
Mar 13, 10 PM $ 183.89
+3.73%
$ 183,890 $ 3,399
Mar 13, 9 PM $ 177.91
-0.71%
$ 177,910 $ 3,419
Mar 13, 8 PM $ 179.83
+0.23%
$ 179,830 $ 3,412
Mar 13, 7 PM $ 178.09
-0.49%
$ 178,090 $ 3,420
Mar 13, 6 PM $ 178.45
+0.08%
$ 178,453 $ 3,411
Mar 13, 5 PM $ 178.41
-0.03%
$ 178,406 $ 3,439
Mar 13, 4 PM $ 178.43
-0.08%
$ 178,432 $ 3,420
Mar 13, 3 PM $ 177.88
+0.79%
$ 177,880 $ 3,712
Mar 13, 2 PM $ 176.56
-0.35%
$ 176,563 $ 3,677
Mar 13, 1 PM $ 177.06
+2.08%
$ 177,060 $ 3,673
Mar 13, 12 PM $ 175.25
+0.51%
$ 175,247 $ 3,441
Mar 13, 11 AM $ 174.24
-0.05%
$ 174,240 $ 3,428
Mar 13, 10 AM $ 174.28
-1.10%
$ 174,280 $ 3,404
Mar 13, 9 AM $ 176.21
-0.03%
$ 176,210 $ 3,402
Mar 13, 8 AM $ 173.24
-1.11%
$ 173,239 $ 3,387