Philip Morris xStock Historical Data

PMx Page 69
Download
Date Close Price change Market cap Trading volume
Mar 13, 8 AM $ 173.24
-1.11%
$ 173,239 $ 3,387
Mar 13, 7 AM $ 171.97
-2.19%
$ 171,972 $ 3,365
Mar 13, 6 AM $ 175.82
+1.87%
$ 175,820 $ 3,382
Mar 13, 5 AM $ 173.21
-0.96%
$ 173,210 $ 3,383
Mar 13, 4 AM $ 174.9
+1.04%
$ 174,895 $ 3,393
Mar 13, 3 AM $ 172.97
-0.40%
$ 172,970 $ 3,334
Mar 13, 2 AM $ 175.82
+1.26%
$ 175,820 $ 3,332
Mar 13, 1 AM $ 173.64
+0.68%
$ 173,640 $ 3,353
Mar 13, 12 AM $ 172.38
-4.64%
$ 172,380 $ 3,368
Mar 12, 11 PM $ 176.94
-2.39%
$ 176,936 $ 3,363
Mar 12, 10 PM $ 181.27
+4.57%
$ 181,270 $ 3,554
Mar 12, 9 PM $ 178.2
+1.74%
$ 178,196 $ 3,527
Mar 12, 8 PM $ 172.67
-1.81%
$ 172,668 $ 3,527
Mar 12, 7 PM $ 175.3
+0.32%
$ 175,300 $ 3,564
Mar 12, 6 PM $ 174.25
+1.29%
$ 174,250 $ 3,586
Mar 12, 5 PM $ 172.13
+0.64%
$ 172,135 $ 3,535
Mar 12, 4 PM $ 171.04
-0.37%
$ 171,035 $ 3,537
Mar 12, 3 PM $ 171.65
+0.41%
$ 171,651 $ 3,414
Mar 12, 2 PM $ 171.5
+1.07%
$ 171,497 $ 3,437
Mar 12, 1 PM $ 169.36
-0.02%
$ 169,364 $ 3,243
Mar 12, 12 PM $ 169.4
-0.17%
$ 169,395 $ 2,946
Mar 12, 11 AM $ 170.77
+0.64%
$ 170,770 $ 3,581
Mar 12, 10 AM $ 169.68
+0.65%
$ 169,680 $ 3,599
Mar 12, 9 AM $ 168.59
-0.62%
$ 168,585 $ 3,588
Mar 12, 8 AM $ 169.69
+0.35%
$ 169,693 $ 3,616
Mar 12, 7 AM $ 168.14
-0.66%
$ 168,140 $ 3,613
Mar 12, 6 AM $ 169.13
+1.63%
$ 169,129 $ 3,625
Mar 12, 5 AM $ 166.41
-1.06%
$ 166,409 $ 3,612
Mar 12, 4 AM $ 168.19
+2.49%
$ 168,189 $ 3,607
Mar 12, 3 AM $ 164.25
-2.56%
$ 164,245 $ 3,619
Mar 12, 2 AM $ 169.57
-0.85%
$ 169,573 $ 3,585
Mar 12, 1 AM $ 171.03
+4.03%
$ 171,030 $ 3,609
Mar 12, 12 AM $ 172.5
+5.53%
$ 172,500 $ 3,615
Mar 11, 11 PM $ 171.31
-1.09%
$ 171,310 $ 3,628
Mar 11, 10 PM $ 163.78
-1.73%
$ 163,780 $ 3,608
Mar 11, 9 PM $ 167.41
-1.51%
$ 167,412 $ 3,609
Mar 11, 8 PM $ 170.02
+0.76%
$ 170,015 $ 3,491
Mar 11, 7 PM $ 168.73
+1.10%
$ 168,726 $ 3,521
Mar 11, 6 PM $ 169.03
-0.32%
$ 169,033 $ 3,513
Mar 11, 5 PM $ 165.81
-2.38%
$ 165,808 $ 3,500
Mar 11, 4 PM $ 168.82
-0.39%
$ 168,819 $ 3,377
Mar 11, 3 PM $ 169.18
-0.89%
$ 169,178 $ 3,418
Mar 11, 2 PM $ 171.17
-0.32%
$ 171,166 $ 3,559
Mar 11, 1 PM $ 170.36
-3.95%
$ 170,360 $ 3,584
Mar 11, 12 PM $ 174.68
+0.34%
$ 174,680 $ 3,597
Mar 11, 11 AM $ 176.58
+0.01%
$ 176,581 $ 3,621
Mar 11, 10 AM $ 176.57
+0.94%
$ 176,569 $ 3,553
Mar 11, 9 AM $ 176.39
+0.94%
$ 176,386 $ 3,655
Mar 11, 8 AM $ 174.56
+0.39%
$ 174,562 $ 2,973
Mar 11, 7 AM $ 178.05
-0.32%
$ 178,046 $ 2,986