Philip Morris xStock Historical Data

PMx Page 75
Download
Date Close Price change Market cap Trading volume
Feb 28, 11 PM $ 188.88
+0.01%
$ 188,880 $ 2,405
Feb 28, 10 PM $ 188.86
+0.31%
$ 188,860 $ 2,456
Feb 28, 9 PM $ 191.2
+1.55%
$ 191,200 $ 2,454
Feb 28, 8 PM $ 188.28
-1.53%
$ 188,280 $ 2,450
Feb 28, 7 PM $ 188.28
-1.53%
$ 188,280 $ 2,647
Feb 28, 6 PM $ 191.2
+1.55%
$ 191,200 $ 2,634
Feb 28, 5 PM $ 191.2
+0.00%
$ 191,200 $ 2,620
Feb 28, 4 PM $ 188.28
-0.30%
$ 188,280 $ 2,624
Feb 28, 3 PM $ 191.11
+1.52%
$ 191,110 $ 2,632
Feb 28, 2 PM $ 188.38
+0.06%
$ 188,376 $ 2,634
Feb 28, 1 PM $ 188.8
+0.28%
$ 188,798 $ 2,617
Feb 28, 12 PM $ 188.26
-0.31%
$ 188,263 $ 2,637
Feb 28, 11 AM $ 188.7
-0.08%
$ 188,700 $ 2,655
Feb 28, 10 AM $ 188.85
+0.10%
$ 188,850 $ 2,683
Feb 28, 9 AM $ 188.66
+0.21%
$ 188,660 $ 2,714
Feb 28, 8 AM $ 188.47
-0.20%
$ 188,471 $ 2,789
Feb 28, 7 AM $ 188.85
-1.18%
$ 188,850 $ 2,643
Feb 28, 6 AM $ 191.13
+1.38%
$ 191,130 $ 2,672
Feb 28, 5 AM $ 188.78
-1.20%
$ 188,780 $ 2,682
Feb 28, 4 AM $ 191.19
+0.19%
$ 191,190 $ 2,678
Feb 28, 3 AM $ 190.83
+1.14%
$ 190,830 $ 2,704
Feb 28, 2 AM $ 188.65
-1.23%
$ 188,650 $ 2,686
Feb 28, 1 AM $ 190.99
-0.07%
$ 190,990 $ 2,701
Feb 28, 12 AM $ 191.13
+0.75%
$ 191,130 $ 2,740
Feb 27, 11 PM $ 189.35
+0.91%
$ 189,350 $ 2,893
Feb 27, 10 PM $ 190.01
+0.46%
$ 190,010 $ 2,901
Feb 27, 9 PM $ 189.14
-0.64%
$ 189,140 $ 2,897
Feb 27, 8 PM $ 190.47
+0.26%
$ 190,470 $ 2,899
Feb 27, 7 PM $ 190.02
-0.45%
$ 190,021 $ 2,884
Feb 27, 6 PM $ 191.1
-0.27%
$ 191,100 $ 2,927
Feb 27, 5 PM $ 192.12
+0.07%
$ 192,123 $ 2,868
Feb 27, 4 PM $ 192.15
-0.19%
$ 192,151 $ 2,854
Feb 27, 3 PM $ 191.65
-0.54%
$ 191,650 $ 2,824
Feb 27, 2 PM $ 192.7
+1.89%
$ 192,696 $ 2,850
Feb 27, 1 PM $ 191.86
+1.38%
$ 191,860 $ 2,873
Feb 27, 12 PM $ 188.98
+0.03%
$ 188,979 $ 2,909
Feb 27, 11 AM $ 188.93
-1.62%
$ 188,930 $ 2,838
Feb 27, 10 AM $ 192.04
+1.57%
$ 192,041 $ 2,841
Feb 27, 9 AM $ 192.28
-0.01%
$ 192,280 $ 3,131
Feb 27, 8 AM $ 192.29
+0.00%
$ 192,290 $ 3,083
Feb 27, 7 AM $ 192.29
+0.32%
$ 192,290 $ 3,102
Feb 27, 6 AM $ 191.54
+0.50%
$ 191,540 $ 3,075
Feb 27, 5 AM $ 190.37
+0.12%
$ 190,367 $ 3,075
Feb 27, 4 AM $ 191.69
+1.08%
$ 191,690 $ 3,082
Feb 27, 3 AM $ 191.69
+0.00%
$ 191,688 $ 3,070
Feb 27, 2 AM $ 191.69
+2.42%
$ 191,688 $ 3,069
Feb 27, 1 AM $ 188.56
-1.60%
$ 188,560 $ 2,662
Feb 27, 12 AM $ 188.8
-1.57%
$ 188,800 $ 2,646
Feb 26, 11 PM $ 189.01
+0.44%
$ 189,010 $ 2,662
Feb 26, 10 PM $ 188.19
-0.62%
$ 188,190 $ 2,636