Philip Morris xStock Historical Data

PMx Page 79
Download
Date Close Price change Market cap Trading volume
Feb 20, 7 PM $ 184.93
-1.13%
$ 184,935 $ 2,783
Feb 20, 6 PM $ 187.05
+0.01%
$ 187,051 $ 2,762
Feb 20, 5 PM $ 187.03
+0.11%
$ 187,026 $ 2,771
Feb 20, 4 PM $ 186.44
-0.25%
$ 186,436 $ 2,857
Feb 20, 3 PM $ 186.91
+0.18%
$ 186,912 $ 2,879
Feb 20, 2 PM $ 185.67
-1.42%
$ 185,669 $ 2,891
Feb 20, 1 PM $ 188.12
+1.04%
$ 188,122 $ 2,903
Feb 20, 12 PM $ 186.33
-0.89%
$ 186,334 $ 2,909
Feb 20, 11 AM $ 188.04
+0.08%
$ 188,038 $ 2,899
Feb 20, 10 AM $ 183.75
-2.16%
$ 183,748 $ 2,898
Feb 20, 9 AM $ 187.52
-1.85%
$ 187,518 $ 2,880
Feb 20, 8 AM $ 191.05
+2.71%
$ 191,050 $ 2,901
Feb 20, 7 AM $ 186
-0.13%
$ 186,001 $ 2,914
Feb 20, 6 AM $ 186.17
-3.30%
$ 186,168 $ 2,920
Feb 20, 5 AM $ 186.33
+0.79%
$ 186,329 $ 3,027
Feb 20, 4 AM $ 190.09
+2.37%
$ 190,090 $ 3,049
Feb 20, 3 AM $ 185.7
+0.02%
$ 185,695 $ 3,031
Feb 20, 2 AM $ 185.65
+0.54%
$ 185,653 $ 3,047
Feb 20, 1 AM $ 184.66
-1.68%
$ 184,660 $ 3,050
Feb 20, 12 AM $ 185.53
-1.22%
$ 185,525 $ 3,029
Feb 19, 11 PM $ 193.08
+3.40%
$ 193,075 $ 3,011
Feb 19, 10 PM $ 186.58
-0.72%
$ 186,583 $ 3,042
Feb 19, 9 PM $ 188.11
+0.07%
$ 188,113 $ 3,025
Feb 19, 8 PM $ 187.99
+1.17%
$ 187,986 $ 3,052
Feb 19, 7 PM $ 185.82
+0.11%
$ 185,821 $ 3,110
Feb 19, 6 PM $ 185.62
-0.11%
$ 185,616 $ 3,010
Feb 19, 5 PM $ 185.82
+0.18%
$ 185,817 $ 2,977
Feb 19, 4 PM $ 190.11
+2.07%
$ 190,107 $ 2,839
Feb 19, 3 PM $ 186.76
+0.81%
$ 186,760 $ 2,654
Feb 19, 2 PM $ 190.42
-0.92%
$ 190,417 $ 2,812
Feb 19, 1 PM $ 186.08
-3.17%
$ 186,078 $ 2,845
Feb 19, 12 PM $ 186.95
-3.08%
$ 186,954 $ 2,807
Feb 19, 11 AM $ 187.3
-2.92%
$ 187,300 $ 2,620
Feb 19, 10 AM $ 187.32
+1.03%
$ 187,320 $ 2,653
Feb 19, 9 AM $ 185.42
-2.65%
$ 185,418 $ 3,369
Feb 19, 8 AM $ 190.48
+2.60%
$ 190,475 $ 3,401
Feb 19, 7 AM $ 185.64
+0.56%
$ 185,644 $ 3,398
Feb 19, 6 AM $ 184.62
-0.91%
$ 184,618 $ 3,372
Feb 19, 5 AM $ 184.75
-1.57%
$ 184,746 $ 3,250
Feb 19, 4 AM $ 187.7
+1.45%
$ 187,695 $ 3,244
Feb 19, 3 AM $ 184.96
-1.10%
$ 184,958 $ 3,247
Feb 19, 2 AM $ 184.71
+0.01%
$ 184,713 $ 3,248
Feb 19, 1 AM $ 184.7
-0.70%
$ 184,698 $ 3,254
Feb 19, 12 AM $ 186.01
+0.21%
$ 186,009 $ 3,248
Feb 18, 11 PM $ 185.67
-2.84%
$ 185,669 $ 3,267
Feb 18, 10 PM $ 191.13
+2.67%
$ 191,131 $ 3,218
Feb 18, 9 PM $ 185.03
-0.04%
$ 185,033 $ 3,246
Feb 18, 8 PM $ 186.18
+0.39%
$ 186,177 $ 3,245
Feb 18, 7 PM $ 185.45
-0.21%
$ 185,451 $ 3,353
Feb 18, 6 PM $ 186.16
+0.01%
$ 186,157 $ 3,374