Philip Morris xStock Historical Data

PMx Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 3 AM $ 196.56
-0.24%
$ 196,560 $ 10,017
Jul 19, 2 AM $ 196.81
+0.01%
$ 196,810 $ 10,015
Jul 19, 1 AM $ 196.71
+0.28%
$ 196,710 $ 10,015
Jul 19, 12 AM $ 196.25
+0.00%
$ 196,250 $ 10,013
Jul 18, 11 PM $ 196.18
-0.01%
$ 196,180 $ 10,009
Jul 18, 10 PM $ 196.19
-0.13%
$ 196,190 $ 10,011
Jul 18, 9 PM $ 196.47
-0.26%
$ 196,470 $ 10,009
Jul 18, 8 PM $ 196.74
-0.22%
$ 196,740 $ 10,008
Jul 18, 7 PM $ 197.1
-0.16%
$ 197,100 $ 10,006
Jul 18, 6 PM $ 197.32
+0.22%
$ 197,320 $ 10,000
Jul 18, 5 PM $ 196.74
+0.45%
$ 196,740 $ 10,001
Jul 18, 4 PM $ 196.02
-0.13%
$ 196,020 $ 10,001
Jul 18, 3 PM $ 196.34
-0.30%
$ 196,340 $ 10,002
Jul 18, 2 PM $ 197.03
+0.14%
$ 197,030 $ 10,003
Jul 18, 1 PM $ 196.83
+0.14%
$ 196,830 $ 10,007
Jul 18, 12 PM $ 196.75
+0.21%
$ 196,750 $ 10,006
Jul 18, 11 AM $ 196.27
-0.22%
$ 196,270 $ 10,004
Jul 18, 10 AM $ 196.45
-0.66%
$ 196,450 $ 10,008
Jul 18, 9 AM $ 197.82
-0.10%
$ 197,820 $ 10,008
Jul 18, 8 AM $ 198.18
-0.15%
$ 198,180 $ 10,005
Jul 18, 7 AM $ 198.58
+0.27%
$ 198,580 $ 10,004
Jul 18, 6 AM $ 197.93
+0.41%
$ 197,930 $ 10,006
Jul 18, 5 AM $ 197.25
-0.12%
$ 197,250 $ 10,007
Jul 18, 4 AM $ 197.58
+0.09%
$ 197,580 $ 10,504
Jul 18, 3 AM $ 197.53
+0.28%
$ 197,530 $ 10,507
Jul 18, 2 AM $ 196.95
+0.18%
$ 196,950 $ 10,510
Jul 18, 1 AM $ 196.74
-0.02%
$ 196,740 $ 10,510
Jul 18, 12 AM $ 196.75
-0.06%
$ 196,750 $ 10,512
Jul 17, 11 PM $ 196.99
+0.09%
$ 196,993 $ 10,513
Jul 17, 10 PM $ 196.85
+0.36%
$ 196,850 $ 10,514
Jul 17, 9 PM $ 196.2
-0.07%
$ 196,202 $ 10,512
Jul 17, 8 PM $ 196.34
-0.27%
$ 196,340 $ 10,789
Jul 17, 7 PM $ 196.79
+0.05%
$ 196,790 $ 10,790
Jul 17, 6 PM $ 196.71
+0.35%
$ 196,710 $ 10,794
Jul 17, 5 PM $ 196.04
+0.08%
$ 196,042 $ 10,792
Jul 17, 4 PM $ 195.9
-0.23%
$ 195,902 $ 10,782
Jul 17, 3 PM $ 196.39
-0.45%
$ 196,387 $ 10,511
Jul 17, 2 PM $ 196.96
-0.40%
$ 196,961 $ 10,454
Jul 17, 1 PM $ 197.59
+0.36%
$ 197,587 $ 10,399
Jul 17, 12 PM $ 196.8
-0.04%
$ 196,800 $ 10,387
Jul 17, 11 AM $ 196.75
-0.14%
$ 196,750 $ 10,384
Jul 17, 10 AM $ 197
+0.08%
$ 197,000 $ 10,383
Jul 17, 9 AM $ 196.91
+0.15%
$ 196,908 $ 10,382
Jul 17, 8 AM $ 196.63
+0.07%
$ 196,630 $ 10,380
Jul 17, 7 AM $ 196.47
+0.23%
$ 196,474 $ 10,380
Jul 17, 6 AM $ 195.91
+0.07%
$ 195,910 $ 10,376
Jul 17, 5 AM $ 195.75
+0.28%
$ 195,750 $ 10,377
Jul 17, 4 AM $ 195.12
+0.29%
$ 195,120 $ 10,372
Jul 17, 3 AM $ 194.57
+0.17%
$ 194,574 $ 10,373
Jul 17, 2 AM $ 193.98
+0.13%
$ 193,980 $ 10,282