Philip Morris xStock Historical Data

PMx Page 80
Download
Date Close Price change Market cap Trading volume
Feb 18, 6 PM $ 186.16
+0.01%
$ 186,157 $ 3,374
Feb 18, 5 PM $ 186.07
+0.05%
$ 186,073 $ 3,359
Feb 18, 4 PM $ 185.98
-0.16%
$ 185,983 $ 3,485
Feb 18, 3 PM $ 186.28
+0.36%
$ 186,278 $ 3,475
Feb 18, 2 PM $ 185.61
-0.74%
$ 185,610 $ 3,482
Feb 18, 1 PM $ 186.99
+0.71%
$ 186,994 $ 3,476
Feb 18, 12 PM $ 186.96
+0.07%
$ 186,958 $ 3,548
Feb 18, 11 AM $ 186.82
-0.90%
$ 186,820 $ 3,541
Feb 18, 10 AM $ 188.51
-0.42%
$ 188,510 $ 3,498
Feb 18, 9 AM $ 189.31
+2.34%
$ 189,312 $ 3,019
Feb 18, 8 AM $ 184.9
-1.97%
$ 184,903 $ 2,989
Feb 18, 7 AM $ 188.77
-0.01%
$ 188,770 $ 2,719
Feb 18, 6 AM $ 194.56
-0.01%
$ 194,560 $ 2,741
Feb 18, 5 AM $ 194.55
+2.96%
$ 194,550 $ 2,721
Feb 18, 4 AM $ 194.57
+0.00%
$ 194,570 $ 2,703
Feb 18, 3 AM $ 194.57
+3.39%
$ 194,570 $ 2,686
Feb 18, 2 AM $ 188.48
-0.01%
$ 188,480 $ 2,963
Feb 18, 1 AM $ 189.2
-0.94%
$ 189,198 $ 2,978
Feb 18, 12 AM $ 193.61
+0.00%
$ 193,612 $ 3,015
Feb 17, 11 PM $ 193.62
+3.10%
$ 193,616 $ 3,031
Feb 17, 10 PM $ 187.72
-0.65%
$ 187,720 $ 3,033
Feb 17, 9 PM $ 188.47
+0.04%
$ 188,474 $ 3,043
Feb 17, 8 PM $ 186.53
-0.46%
$ 186,535 $ 3,034
Feb 17, 7 PM $ 187.67
+0.12%
$ 187,673 $ 2,960
Feb 17, 6 PM $ 185.98
-0.68%
$ 185,980 $ 2,929
Feb 17, 5 PM $ 187.26
-0.37%
$ 187,260 $ 2,915
Feb 17, 4 PM $ 189.55
+0.58%
$ 189,554 $ 2,803
Feb 17, 3 PM $ 190.28
-0.55%
$ 190,282 $ 2,831
Feb 17, 2 PM $ 190.43
-0.16%
$ 190,429 $ 2,833
Feb 17, 1 PM $ 190.74
+0.88%
$ 190,739 $ 2,851
Feb 17, 12 PM $ 191.81
+1.74%
$ 191,810 $ 2,801
Feb 17, 11 AM $ 191.55
-0.20%
$ 191,550 $ 2,790
Feb 17, 10 AM $ 189.07
-1.39%
$ 189,070 $ 2,769
Feb 17, 9 AM $ 191.28
+1.62%
$ 191,276 $ 2,801
Feb 17, 8 AM $ 188.5
-0.94%
$ 188,500 $ 2,804
Feb 17, 7 AM $ 190.15
-4.27%
$ 190,150 $ 2,773
Feb 17, 6 AM $ 190.2
+0.14%
$ 190,200 $ 2,713
Feb 17, 5 AM $ 190.92
+0.20%
$ 190,917 $ 2,721
Feb 17, 4 AM $ 190.53
-1.80%
$ 190,527 $ 2,732
Feb 17, 3 AM $ 194.02
-1.79%
$ 194,022 $ 2,727
Feb 17, 2 AM $ 197.56
+2.75%
$ 197,557 $ 2,744
Feb 17, 1 AM $ 198.01
+3.57%
$ 198,006 $ 2,737
Feb 17, 12 AM $ 191.21
-1.92%
$ 191,210 $ 2,729
Feb 16, 11 PM $ 191.71
-1.66%
$ 191,710 $ 2,708
Feb 16, 10 PM $ 194.95
+1.86%
$ 194,950 $ 2,720
Feb 16, 9 PM $ 191.64
-3.01%
$ 191,640 $ 2,707
Feb 16, 8 PM $ 197.59
+1.35%
$ 197,590 $ 2,697
Feb 16, 7 PM $ 189.46
-0.96%
$ 189,460 $ 2,651
Feb 16, 6 PM $ 194.23
-0.15%
$ 194,230 $ 2,626
Feb 16, 5 PM $ 191.36
-0.06%
$ 191,360 $ 2,631