Philip Morris xStock Historical Data

PMx Page 73
Download
Date Close Price change Market cap Trading volume
Mar 5, 4 AM $ 183.36
+0.58%
$ 183,360 $ 3,136
Mar 5, 3 AM $ 182.31
+0.72%
$ 182,310 $ 3,131
Mar 5, 2 AM $ 178.09
-0.47%
$ 178,090 $ 3,135
Mar 5, 1 AM $ 183.36
+0.00%
$ 183,360 $ 3,125
Mar 5, 12 AM $ 183.36
+1.68%
$ 183,360 $ 3,106
Mar 4, 11 PM $ 180.61
-0.91%
$ 180,606 $ 3,102
Mar 4, 10 PM $ 179.55
-0.61%
$ 179,546 $ 3,102
Mar 4, 9 PM $ 180.65
-1.41%
$ 180,650 $ 3,177
Mar 4, 8 PM $ 182.85
+0.33%
$ 182,850 $ 3,174
Mar 4, 7 PM $ 182.57
+0.74%
$ 182,570 $ 3,173
Mar 4, 6 PM $ 181.2
+0.00%
$ 181,197 $ 3,182
Mar 4, 5 PM $ 181.31
+0.20%
$ 181,314 $ 3,192
Mar 4, 4 PM $ 180.67
+0.43%
$ -- $ 3,309
Mar 4, 1 PM $ 182.67
+0.52%
$ 182,672 $ 3,310
Mar 4, 12 PM $ 183.36
+0.00%
$ 183,360 $ 3,299
Mar 4, 11 AM $ 183.36
+0.00%
$ 183,360 $ 3,349
Mar 4, 9 AM $ 182.69
+2.22%
$ 182,688 $ 3,367
Mar 4, 8 AM $ 178.73
+0.02%
$ 178,729 $ 3,398
Mar 4, 7 AM $ 183.19
+1.67%
$ 183,191 $ 3,307
Mar 4, 6 AM $ 178.58
-0.90%
$ 178,580 $ 3,308
Mar 4, 5 AM $ 183.68
-2.25%
$ 183,680 $ 3,317
Mar 4, 4 AM $ 187.68
+3.11%
$ 187,680 $ 3,345
Mar 4, 3 AM $ 186.97
+0.26%
$ 186,970 $ 3,352
Mar 4, 2 AM $ 181.85
-2.79%
$ 181,850 $ 3,402
Mar 4, 1 AM $ 182.19
+0.20%
$ 182,191 $ 3,605
Mar 4, 12 AM $ 183.68
+0.89%
$ 183,680 $ 3,595
Mar 3, 11 PM $ 180.22
-0.26%
$ 180,215 $ 3,575
Mar 3, 10 PM $ 181.72
+1.27%
$ 181,716 $ 3,613
Mar 3, 9 PM $ 179.42
-1.19%
$ 179,418 $ 3,620
Mar 3, 8 PM $ 180.58
-0.15%
$ 180,585 $ 3,612
Mar 3, 7 PM $ 180.89
-0.17%
$ 180,890 $ 3,472
Mar 3, 6 PM $ 180.57
-0.25%
$ 180,570 $ 3,537
Mar 3, 5 PM $ 180.49
+1.04%
$ 180,490 $ 3,537
Mar 3, 4 PM $ 180.31
-0.66%
$ 180,315 $ 3,480
Mar 3, 3 PM $ 181.83
-1.89%
$ 181,825 $ 3,455
Mar 3, 2 PM $ 183.11
-3.43%
$ 183,111 $ 3,191
Mar 3, 1 PM $ 189.88
-0.01%
$ 189,883 $ 3,020
Mar 3, 12 PM $ 187.89
+1.17%
$ 187,890 $ 2,991
Mar 3, 11 AM $ 186.04
-0.98%
$ 186,043 $ 2,928
Mar 3, 10 AM $ 187.88
+0.03%
$ 187,878 $ 2,930
Mar 3, 9 AM $ 185.5
+1.34%
$ 185,500 $ 2,935
Mar 3, 8 AM $ 183.06
-2.97%
$ 183,055 $ 3,059
Mar 3, 7 AM $ 188.65
-2.90%
$ 188,650 $ 2,861
Mar 3, 6 AM $ 194.28
-0.03%
$ 194,280 $ 2,855
Mar 3, 5 AM $ 186.95
+0.09%
$ 186,950 $ 2,849
Mar 3, 4 AM $ 195.38
+5.32%
$ 195,380 $ 2,818
Mar 3, 3 AM $ 185.11
-5.10%
$ 185,110 $ 2,813
Mar 3, 2 AM $ 195.05
-0.37%
$ 195,050 $ 2,766
Mar 3, 1 AM $ 195.76
+4.72%
$ 195,760 $ 2,553
Mar 3, 12 AM $ 187.63
+0.25%
$ 187,630 $ 2,775