Philip Morris xStock Historical Data

PMx Page 78
Download
Date Close Price change Market cap Trading volume
Feb 22, 8 PM $ 188.68
+1.11%
$ 188,680 $ 2,621
Feb 22, 7 PM $ 186.14
-0.14%
$ 186,140 $ 2,605
Feb 22, 6 PM $ 186.47
+0.33%
$ 186,470 $ 2,582
Feb 22, 5 PM $ 188.68
+0.00%
$ 188,680 $ 2,572
Feb 22, 4 PM $ 186.11
-1.36%
$ 186,110 $ 2,584
Feb 22, 3 PM $ 188.68
+1.33%
$ 188,680 $ 2,566
Feb 22, 2 PM $ 186.2
+0.17%
$ 186,200 $ 2,570
Feb 22, 1 PM $ 185.97
-1.27%
$ 185,970 $ 2,572
Feb 22, 12 PM $ 188.08
+0.92%
$ 188,080 $ 2,537
Feb 22, 11 AM $ 188.68
+0.00%
$ 188,680 $ 2,538
Feb 22, 10 AM $ 186.36
+0.04%
$ 186,360 $ 2,538
Feb 22, 9 AM $ 188.68
+0.00%
$ 188,680 $ 2,511
Feb 22, 8 AM $ 188.68
+1.39%
$ 188,680 $ 2,538
Feb 22, 7 AM $ 186.09
-0.03%
$ 186,090 $ 2,539
Feb 22, 6 AM $ 188.68
+0.00%
$ 188,680 $ 2,551
Feb 22, 5 AM $ 188.68
+0.04%
$ 188,680 $ 2,584
Feb 22, 4 AM $ 188.61
+0.31%
$ 188,610 $ 2,580
Feb 22, 3 AM $ 188.68
+1.25%
$ 188,680 $ 2,581
Feb 22, 2 AM $ 188.68
+0.00%
$ 188,680 $ 2,604
Feb 22, 1 AM $ 186.36
+0.15%
$ 186,360 $ 2,619
Feb 22, 12 AM $ 185.89
-1.48%
$ 185,890 $ 2,604
Feb 21, 11 PM $ 188.68
+0.00%
$ 188,680 $ 2,603
Feb 21, 10 PM $ 188.68
+0.25%
$ 188,680 $ 2,620
Feb 21, 9 PM $ 186.59
-0.86%
$ 186,590 $ 2,605
Feb 21, 8 PM $ 186.59
-0.01%
$ 186,590 $ 2,619
Feb 21, 7 PM $ 186.6
-0.99%
$ 186,600 $ 2,654
Feb 21, 6 PM $ 186.32
-0.16%
$ 186,320 $ 2,681
Feb 21, 5 PM $ 188.68
+1.30%
$ 188,680 $ 2,717
Feb 21, 4 PM $ 186.32
-0.08%
$ 186,320 $ 2,757
Feb 21, 3 PM $ 186.46
-0.10%
$ 186,460 $ 2,764
Feb 21, 2 PM $ 186.61
-1.10%
$ 186,610 $ 2,768
Feb 21, 1 PM $ 188.68
+1.27%
$ 188,680 $ 2,751
Feb 21, 12 PM $ 188.68
+0.60%
$ 188,680 $ 2,776
Feb 21, 11 AM $ 186.3
-1.26%
$ 186,300 $ 2,774
Feb 21, 10 AM $ 188.68
+0.00%
$ 188,680 $ 2,759
Feb 21, 9 AM $ 188.68
+1.49%
$ 188,680 $ 2,791
Feb 21, 8 AM $ 188.68
+0.00%
$ 188,680 $ 2,763
Feb 21, 7 AM $ 188.68
+1.36%
$ 188,680 $ 2,735
Feb 21, 6 AM $ 186.04
-1.40%
$ 186,040 $ 2,745
Feb 21, 5 AM $ 186.03
-0.19%
$ 186,030 $ 2,777
Feb 21, 4 AM $ 188.68
+0.00%
$ 188,680 $ 2,772
Feb 21, 3 AM $ 185.84
-0.24%
$ 185,840 $ 2,793
Feb 21, 2 AM $ 185.92
-1.16%
$ 185,920 $ 2,783
Feb 21, 1 AM $ 185.8
-0.11%
$ 185,802 $ 2,767
Feb 21, 12 AM $ 187.92
-3.09%
$ 187,919 $ 2,780
Feb 20, 11 PM $ 193.91
-0.71%
$ 193,910 $ 2,750
Feb 20, 10 PM $ 195.3
+4.83%
$ 195,300 $ 2,729
Feb 20, 9 PM $ 185.99
-0.54%
$ 185,989 $ 2,780
Feb 20, 8 PM $ 186.99
+0.17%
$ 186,990 $ 2,851
Feb 20, 7 PM $ 184.93
-1.13%
$ 184,935 $ 2,783