Philip Morris xStock Historical Data

PMx Page 77
Download
Date Close Price change Market cap Trading volume
Feb 24, 9 PM $ 191.39
+0.31%
$ 191,386 $ 2,917
Feb 24, 8 PM $ 189.69
+0.25%
$ 189,695 $ 2,917
Feb 24, 7 PM $ 189.21
-0.15%
$ 189,213 $ 2,927
Feb 24, 6 PM $ 189.49
+0.19%
$ 189,494 $ 2,962
Feb 24, 5 PM $ 189.13
-0.50%
$ 189,132 $ 2,926
Feb 24, 4 PM $ 190.08
+0.33%
$ 190,080 $ 3,188
Feb 24, 3 PM $ 189.82
-0.08%
$ 189,822 $ 3,217
Feb 24, 2 PM $ 188.77
+1.15%
$ 188,774 $ 3,180
Feb 24, 1 PM $ 186.63
-4.27%
$ 186,626 $ 3,092
Feb 24, 12 PM $ 189.36
-3.12%
$ 189,363 $ 3,090
Feb 24, 11 AM $ 189.02
-3.26%
$ 189,025 $ 3,074
Feb 24, 10 AM $ 195.39
+1.79%
$ 195,392 $ 3,081
Feb 24, 9 AM $ 189.17
-1.14%
$ 189,175 $ 2,876
Feb 24, 8 AM $ 191.36
-0.03%
$ 191,359 $ 2,900
Feb 24, 7 AM $ 191.41
+0.00%
$ 191,412 $ 2,887
Feb 24, 6 AM $ 189.66
+0.30%
$ 189,663 $ 2,885
Feb 24, 5 AM $ 191.6
+1.24%
$ 191,603 $ 2,894
Feb 24, 4 AM $ 191.59
-2.75%
$ 191,593 $ 2,889
Feb 24, 3 AM $ 197.01
+2.39%
$ 197,013 $ 2,860
Feb 24, 2 AM $ 192.73
+0.53%
$ 192,733 $ 2,848
Feb 24, 1 AM $ 191.71
+1.06%
$ 191,713 $ 2,857
Feb 24, 12 AM $ 189.71
-0.19%
$ 189,708 $ 2,867
Feb 23, 11 PM $ 190.07
+0.89%
$ 190,069 $ 2,869
Feb 23, 10 PM $ 197.71
+5.01%
$ 197,710 $ 2,608
Feb 23, 9 PM $ 188.17
-0.46%
$ 188,169 $ 2,862
Feb 23, 8 PM $ 189.79
+0.26%
$ 189,791 $ 2,819
Feb 23, 7 PM $ 189.29
-0.75%
$ 189,294 $ 2,815
Feb 23, 6 PM $ 190.14
+0.18%
$ 190,137 $ 2,783
Feb 23, 5 PM $ 189.79
+0.11%
$ 189,788 $ 2,799
Feb 23, 4 PM $ 190.15
+0.42%
$ 190,145 $ 2,581
Feb 23, 3 PM $ 188.42
-2.92%
$ 188,424 $ 2,570
Feb 23, 2 PM $ 194.1
+3.02%
$ 194,098 $ 2,583
Feb 23, 1 PM $ 186.82
-1.06%
$ 186,822 $ 2,576
Feb 23, 12 PM $ 193.9
+2.97%
$ 193,900 $ 2,575
Feb 23, 11 AM $ 188.3
-0.23%
$ 188,299 $ 2,645
Feb 23, 10 AM $ 183.64
-1.50%
$ 183,636 $ 2,655
Feb 23, 9 AM $ 186.43
+0.84%
$ 186,430 $ 2,653
Feb 23, 8 AM $ 187.9
+0.53%
$ 187,895 $ 2,635
Feb 23, 7 AM $ 186.51
+0.49%
$ 186,509 $ 2,656
Feb 23, 6 AM $ 185.6
+0.07%
$ 185,603 $ 2,651
Feb 23, 5 AM $ 193.06
+4.84%
$ 193,057 $ 2,608
Feb 23, 4 AM $ 184.49
+0.67%
$ 184,492 $ 2,630
Feb 23, 3 AM $ 183.28
-4.12%
$ 183,282 $ 2,618
Feb 23, 2 AM $ 194.37
+3.82%
$ 194,365 $ 2,608
Feb 23, 1 AM $ 194.37
+4.22%
$ 194,366 $ 2,625
Feb 23, 12 AM $ 188.48
+1.39%
$ 188,480 $ 2,582
Feb 22, 11 PM $ 188.68
+1.16%
$ 188,680 $ 2,571
Feb 22, 10 PM $ 186.19
-1.31%
$ 186,190 $ 2,577
Feb 22, 9 PM $ 186.23
+0.08%
$ 186,230 $ 2,599
Feb 22, 8 PM $ 188.68
+1.11%
$ 188,680 $ 2,621