Philip Morris xStock Historical Data

PMx Page 70
Download
Date Close Price change Market cap Trading volume
Mar 11, 7 AM $ 178.05
-0.32%
$ 178,046 $ 2,986
Mar 11, 6 AM $ 175.34
+0.26%
$ 175,345 $ 2,980
Mar 11, 5 AM $ 178.04
+1.34%
$ 178,044 $ 2,972
Mar 11, 4 AM $ 175.05
-1.99%
$ 175,053 $ 2,971
Mar 11, 3 AM $ 175.31
+0.16%
$ 175,310 $ 2,971
Mar 11, 2 AM $ 178.04
-0.32%
$ 178,044 $ 2,974
Mar 11, 1 AM $ 179.58
+6.10%
$ 179,580 $ 2,671
Mar 11, 12 AM $ 169.26
-2.17%
$ 169,260 $ 2,645
Mar 10, 11 PM $ 173.02
+1.63%
$ 173,020 $ 2,637
Mar 10, 10 PM $ 174.29
-2.16%
$ 174,290 $ 2,908
Mar 10, 9 PM $ 178.14
+0.84%
$ 178,140 $ 2,932
Mar 10, 8 PM $ 178
+1.52%
$ 178,000 $ 2,877
Mar 10, 7 PM $ 176.48
+0.12%
$ 176,480 $ 2,863
Mar 10, 6 PM $ 176.65
-0.26%
$ 176,651 $ 2,841
Mar 10, 5 PM $ 176.62
-0.16%
$ 176,619 $ 2,871
Mar 10, 4 PM $ 177.02
+0.49%
$ 177,018 $ 2,969
Mar 10, 3 PM $ 176.15
+0.51%
$ 176,155 $ 2,968
Mar 10, 2 PM $ 175.26
+0.19%
$ 175,258 $ 3,006
Mar 10, 1 PM $ 175.09
+0.47%
$ 175,087 $ 2,983
Mar 10, 12 PM $ 174.27
-0.35%
$ 174,270 $ 2,944
Mar 10, 11 AM $ 177.57
+1.87%
$ 177,570 $ 2,917
Mar 10, 10 AM $ 178.14
+1.81%
$ 178,145 $ 2,935
Mar 10, 9 AM $ 178.12
+2.60%
$ 178,117 $ 2,972
Mar 10, 8 AM $ 176.86
+1.91%
$ 176,856 $ 2,855
Mar 10, 7 AM $ 175.79
-0.25%
$ 175,787 $ 2,846
Mar 10, 6 AM $ 176.22
+0.26%
$ 176,220 $ 2,825
Mar 10, 5 AM $ 177.55
+0.30%
$ 177,550 $ 2,825
Mar 10, 4 AM $ 177.03
+0.08%
$ 177,028 $ 2,847
Mar 10, 3 AM $ 176.88
+0.14%
$ 176,882 $ 2,848
Mar 10, 2 AM $ 174.34
+0.35%
$ 174,344 $ 2,832
Mar 10, 1 AM $ 176.79
+0.07%
$ 176,788 $ 2,832
Mar 10, 12 AM $ 172
-1.89%
$ 172,000 $ 2,849
Mar 9, 11 PM $ 175.02
-0.11%
$ 175,022 $ 2,861
Mar 9, 10 PM $ 175.21
-2.41%
$ 175,210 $ 2,857
Mar 9, 9 PM $ 179.54
+0.45%
$ 179,540 $ 2,842
Mar 9, 8 PM $ 178.72
+0.00%
$ 178,719 $ 2,856
Mar 9, 7 PM $ 173.89
-0.61%
$ 173,889 $ 2,844
Mar 9, 6 PM $ 178.84
+2.24%
$ 178,837 $ 2,853
Mar 9, 5 PM $ 174.68
-2.35%
$ 174,683 $ 2,843
Mar 9, 4 PM $ 178.88
+2.35%
$ 178,883 $ 2,755
Mar 9, 3 PM $ 174.91
+0.44%
$ 174,913 $ 2,733
Mar 9, 2 PM $ 173.85
-0.70%
$ 173,853 $ 2,602
Mar 9, 1 PM $ 174.76
-2.36%
$ 174,760 $ 2,575
Mar 9, 12 PM $ 174.28
-0.51%
$ 174,280 $ 2,620
Mar 9, 11 AM $ 179.49
+2.73%
$ 179,490 $ 2,618
Mar 9, 10 AM $ 179.39
-0.05%
$ 179,390 $ 2,600
Mar 9, 9 AM $ 175.16
-2.15%
$ 175,165 $ 2,583
Mar 9, 8 AM $ 179.06
+4.48%
$ 179,061 $ 2,587
Mar 9, 7 AM $ 174.97
+0.60%
$ 174,966 $ 2,593
Mar 9, 6 AM $ 170.98
-2.46%
$ 170,980 $ 2,593