Philip Morris xStock Historical Data

PMx Page 72
Download
Date Close Price change Market cap Trading volume
Mar 7, 5 AM $ 172.64
+0.00%
$ 172,640 $ 3,150
Mar 7, 4 AM $ 173.99
+0.00%
$ 173,990 $ 3,164
Mar 7, 3 AM $ 173.99
+0.00%
$ 173,990 $ 3,175
Mar 7, 2 AM $ 172.64
-0.78%
$ 172,640 $ 3,172
Mar 7, 1 AM $ 172.64
+0.00%
$ 172,640 $ 3,154
Mar 7, 12 AM $ 172.64
-1.48%
$ 172,640 $ 3,174
Mar 6, 11 PM $ 179.54
+2.41%
$ 179,540 $ 3,182
Mar 6, 10 PM $ 174.78
-0.05%
$ 174,777 $ 3,171
Mar 6, 9 PM $ 174.86
+0.37%
$ 174,857 $ 3,149
Mar 6, 8 PM $ 173.21
-2.00%
$ 173,210 $ 3,320
Mar 6, 7 PM $ 177.08
+3.48%
$ 177,077 $ 3,213
Mar 6, 6 PM $ 171.65
-1.33%
$ 171,650 $ 2,978
Mar 6, 5 PM $ 172.5
-0.84%
$ 172,500 $ 2,842
Mar 6, 4 PM $ 172.98
-0.67%
$ 172,980 $ 2,819
Mar 6, 3 PM $ 172.02
+0.01%
$ 172,023 $ 2,818
Mar 6, 2 PM $ 173.96
-0.10%
$ 173,960 $ 2,813
Mar 6, 1 PM $ 170.53
-0.75%
$ 170,532 $ 2,788
Mar 6, 12 PM $ 171.49
-1.42%
$ 171,490 $ 2,794
Mar 6, 11 AM $ 173.96
-2.77%
$ 173,960 $ 2,765
Mar 6, 10 AM $ 178.91
-0.26%
$ 178,913 $ 2,758
Mar 6, 9 AM $ 179.32
+2.82%
$ 179,318 $ 2,787
Mar 6, 8 AM $ 174.3
-1.75%
$ 174,300 $ 2,791
Mar 6, 7 AM $ 179.63
+0.00%
$ 179,630 $ 2,798
Mar 6, 6 AM $ 174.38
-0.11%
$ 174,380 $ 2,776
Mar 6, 5 AM $ 179.53
+0.08%
$ 179,534 $ 2,783
Mar 6, 4 AM $ 174.3
-0.27%
$ 174,300 $ 2,793
Mar 6, 3 AM $ 174.79
-2.95%
$ 174,790 $ 2,795
Mar 6, 2 AM $ 174.81
+0.03%
$ 174,810 $ 2,797
Mar 6, 1 AM $ 180.15
+2.68%
$ 180,150 $ 2,803
Mar 6, 12 AM $ 175.01
+0.23%
$ 175,005 $ 2,790
Mar 5, 11 PM $ 174.7
+0.27%
$ 174,695 $ 2,788
Mar 5, 10 PM $ 174.22
-2.98%
$ 174,220 $ 2,781
Mar 5, 9 PM $ 173.47
-3.82%
$ 173,470 $ 2,812
Mar 5, 8 PM $ 178.82
+4.06%
$ 178,820 $ 2,825
Mar 5, 7 PM $ 171.83
-3.88%
$ 171,830 $ 2,846
Mar 5, 6 PM $ 174.1
-3.99%
$ 174,099 $ 2,854
Mar 5, 5 PM $ 181.32
+0.26%
$ 181,324 $ 2,828
Mar 5, 4 PM $ 181.14
+2.45%
$ 175,832 $ 2,819
Mar 5, 3 PM $ 176.76
-1.11%
$ 176,762 $ 2,830
Mar 5, 2 PM $ 178.8
-0.95%
$ 178,800 $ 2,642
Mar 5, 1 PM $ 188.56
+3.08%
$ 188,560 $ 2,673
Mar 5, 12 PM $ 182.93
-0.24%
$ 182,926 $ 2,883
Mar 5, 11 AM $ 183.36
+0.46%
$ 183,360 $ 3,126
Mar 5, 10 AM $ 178.26
-2.33%
$ 178,264 $ 3,104
Mar 5, 9 AM $ 182.52
+2.14%
$ 182,517 $ 3,075
Mar 5, 8 AM $ 179.59
+0.86%
$ 179,586 $ 3,192
Mar 5, 7 AM $ 178.14
+0.08%
$ 178,140 $ 3,157
Mar 5, 6 AM $ 178
-0.26%
$ 178,000 $ 3,169
Mar 5, 5 AM $ 182.28
+2.66%
$ 182,276 $ 3,157
Mar 5, 4 AM $ 183.36
+0.58%
$ 183,360 $ 3,136