Philip Morris xStock Historical Data

PMx Page 74
Download
Date Close Price change Market cap Trading volume
Mar 3, 12 AM $ 187.63
+0.25%
$ 187,630 $ 2,775
Mar 2, 11 PM $ 187.76
-3.18%
$ 187,760 $ 2,804
Mar 2, 10 PM $ 194.27
+3.46%
$ 194,270 $ 2,771
Mar 2, 9 PM $ 186.96
-0.52%
$ 186,960 $ 2,759
Mar 2, 8 PM $ 187.73
-0.40%
$ 187,731 $ 2,750
Mar 2, 7 PM $ 188.19
-0.16%
$ 188,193 $ 2,717
Mar 2, 6 PM $ 188.54
+0.06%
$ 188,536 $ 2,686
Mar 2, 5 PM $ 188.56
-0.04%
$ 188,562 $ 2,673
Mar 2, 4 PM $ 188.36
-0.39%
$ 188,360 $ 2,666
Mar 2, 3 PM $ 188.78
-0.91%
$ 188,778 $ 2,686
Mar 2, 2 PM $ 190.34
-0.51%
$ 190,340 $ 2,617
Mar 2, 1 PM $ 191.31
+0.73%
$ 191,310 $ 2,593
Mar 2, 12 PM $ 189.92
-0.40%
$ 189,920 $ 2,636
Mar 2, 11 AM $ 190.75
+0.76%
$ 190,750 $ 2,661
Mar 2, 10 AM $ 189.31
-0.37%
$ 189,305 $ 2,667
Mar 2, 9 AM $ 190.02
-0.26%
$ 190,017 $ 2,647
Mar 2, 8 AM $ 190.51
+2.06%
$ 190,511 $ 2,551
Mar 2, 7 AM $ 186.67
-1.01%
$ 186,670 $ 2,559
Mar 2, 6 AM $ 190.47
-0.16%
$ 190,472 $ 2,589
Mar 2, 5 AM $ 197.31
+3.55%
$ 197,310 $ 2,560
Mar 2, 4 AM $ 197.1
-0.09%
$ 197,095 $ 2,591
Mar 2, 3 AM $ 189.37
-4.01%
$ 189,370 $ 2,586
Mar 2, 2 AM $ 196.76
+5.02%
$ 196,760 $ 2,565
Mar 2, 1 AM $ 187.18
-2.10%
$ 187,180 $ 2,570
Mar 2, 12 AM $ 188.36
-1.49%
$ 188,360 $ 2,567
Mar 1, 11 PM $ 188.28
+0.00%
$ 188,280 $ 2,567
Mar 1, 10 PM $ 188.28
-1.53%
$ 188,280 $ 2,541
Mar 1, 9 PM $ 191.2
+0.00%
$ 191,200 $ 2,530
Mar 1, 8 PM $ 191.2
+0.00%
$ 191,200 $ 2,547
Mar 1, 7 PM $ 188.28
-1.53%
$ 188,280 $ 2,552
Mar 1, 6 PM $ 188.28
-1.53%
$ 188,280 $ 2,541
Mar 1, 5 PM $ 188.28
+0.00%
$ 188,280 $ 2,562
Mar 1, 4 PM $ 191.2
+0.00%
$ 191,200 $ 2,590
Mar 1, 3 PM $ 191.2
+1.55%
$ 191,200 $ 2,600
Mar 1, 2 PM $ 188.28
-1.51%
$ 188,280 $ 2,588
Mar 1, 1 PM $ 191.17
+0.02%
$ 191,170 $ 2,607
Mar 1, 12 PM $ 191.19
+1.52%
$ 191,190 $ 2,598
Mar 1, 11 AM $ 188.32
-0.04%
$ 188,320 $ 2,576
Mar 1, 10 AM $ 191.13
+1.25%
$ 191,130 $ 2,552
Mar 1, 9 AM $ 191.08
+1.24%
$ 191,080 $ 2,525
Mar 1, 8 AM $ 188.74
-0.04%
$ 188,740 $ 2,491
Mar 1, 7 AM $ 191.19
+1.32%
$ 191,190 $ 2,469
Mar 1, 6 AM $ 191.16
+0.01%
$ 191,160 $ 2,444
Mar 1, 5 AM $ 191.13
+0.06%
$ 191,130 $ 2,458
Mar 1, 4 AM $ 191.13
+1.32%
$ 191,130 $ 2,441
Mar 1, 3 AM $ 191.19
+0.12%
$ 191,190 $ 2,422
Mar 1, 2 AM $ 188.57
-1.36%
$ 188,570 $ 2,450
Mar 1, 1 AM $ 188.71
+0.19%
$ 188,710 $ 2,441
Mar 1, 12 AM $ 188.52
-0.19%
$ 188,520 $ 2,413
Feb 28, 11 PM $ 188.88
+0.01%
$ 188,880 $ 2,405