Philip Morris xStock Historical Data

PMx Page 76
Download
Date Close Price change Market cap Trading volume
Feb 26, 10 PM $ 188.19
-0.62%
$ 188,190 $ 2,636
Feb 26, 9 PM $ 189.36
-0.72%
$ 189,360 $ 2,648
Feb 26, 8 PM $ 188.66
-1.58%
$ 188,660 $ 3,201
Feb 26, 7 PM $ 191.4
-1.00%
$ 191,400 $ 3,231
Feb 26, 6 PM $ 193.31
+0.00%
$ 193,310 $ 3,209
Feb 26, 5 PM $ 193.25
+0.56%
$ 193,250 $ 3,221
Feb 26, 4 PM $ 192.15
-0.36%
$ 192,149 $ 3,205
Feb 26, 3 PM $ 192.8
-0.29%
$ 192,796 $ 3,205
Feb 26, 2 PM $ 193.37
+0.67%
$ 193,366 $ 3,216
Feb 26, 1 PM $ 192.37
+0.38%
$ 192,365 $ 3,225
Feb 26, 12 PM $ 194.02
+1.00%
$ 194,017 $ 3,195
Feb 26, 11 AM $ 192.09
-0.07%
$ 192,090 $ 3,196
Feb 26, 10 AM $ 192.55
+0.08%
$ 192,551 $ 3,186
Feb 26, 9 AM $ 192.4
+1.15%
$ 192,404 $ 3,180
Feb 26, 8 AM $ 190.57
-2.15%
$ 190,570 $ 2,837
Feb 26, 7 AM $ 192.58
+0.01%
$ 192,583 $ 2,814
Feb 26, 6 AM $ 194.54
+1.19%
$ 194,543 $ 2,837
Feb 26, 5 AM $ 191.97
-1.90%
$ 191,969 $ 2,826
Feb 26, 4 AM $ 195.68
+1.31%
$ 195,683 $ 2,814
Feb 26, 3 AM $ 193.38
+2.36%
$ 193,380 $ 2,803
Feb 26, 2 AM $ 189.47
-5.67%
$ 189,471 $ 2,813
Feb 26, 1 AM $ 200.86
+2.76%
$ 200,858 $ 2,832
Feb 26, 12 AM $ 200.5
+3.33%
$ 200,497 $ 2,827
Feb 25, 11 PM $ 193.91
+0.50%
$ 193,912 $ 2,805
Feb 25, 10 PM $ 201.01
+3.30%
$ 201,013 $ 2,795
Feb 25, 9 PM $ 194.59
+0.52%
$ 194,595 $ 2,811
Feb 25, 8 PM $ 194.88
+0.52%
$ 194,884 $ 2,837
Feb 25, 7 PM $ 194.03
-0.17%
$ 194,027 $ 2,674
Feb 25, 6 PM $ 194.35
+0.44%
$ 194,350 $ 2,655
Feb 25, 5 PM $ 193.57
+0.62%
$ 193,570 $ 2,683
Feb 25, 4 PM $ 192.38
-0.19%
$ 192,379 $ 2,717
Feb 25, 3 PM $ 192.64
+0.55%
$ 192,636 $ 2,698
Feb 25, 2 PM $ 191.58
+2.08%
$ 191,580 $ 2,714
Feb 25, 1 PM $ 191.25
+1.86%
$ 191,251 $ 2,738
Feb 25, 12 PM $ 187.75
-2.04%
$ 187,753 $ 2,729
Feb 25, 11 AM $ 191.66
+2.18%
$ 191,661 $ 2,753
Feb 25, 10 AM $ 191.15
+1.14%
$ 191,149 $ 2,773
Feb 25, 9 AM $ 191.22
+3.14%
$ 191,775 $ 2,960
Feb 25, 8 AM $ 187.02
-0.60%
$ 187,017 $ 2,908
Feb 25, 7 AM $ 187.76
-1.99%
$ 187,765 $ 2,927
Feb 25, 6 AM $ 187.55
+1.42%
$ 187,547 $ 2,922
Feb 25, 5 AM $ 184.92
-3.98%
$ 184,915 $ 2,936
Feb 25, 4 AM $ 192.59
+0.32%
$ 192,587 $ 2,927
Feb 25, 3 AM $ 192.64
-0.07%
$ 192,637 $ 2,984
Feb 25, 2 AM $ 192.77
+0.89%
$ 192,775 $ 2,959
Feb 25, 1 AM $ 192.81
+0.87%
$ 192,808 $ 2,948
Feb 25, 12 AM $ 188.89
+0.18%
$ 188,892 $ 2,929
Feb 24, 11 PM $ 191.07
+0.35%
$ 191,069 $ 2,941
Feb 24, 10 PM $ 192.02
+1.91%
$ 192,020 $ 2,617
Feb 24, 9 PM $ 191.39
+0.31%
$ 191,386 $ 2,917