Philip Morris xStock Historical Data

PMx Page 81
Download
Date Close Price change Market cap Trading volume
Feb 16, 5 PM $ 191.36
-0.06%
$ 191,360 $ 2,631
Feb 16, 4 PM $ 191.86
-1.43%
$ 191,860 $ 2,625
Feb 16, 3 PM $ 191.87
+0.00%
$ 191,870 $ 2,632
Feb 16, 2 PM $ 191.18
-0.30%
$ 191,180 $ 2,631
Feb 16, 1 PM $ 194.94
+1.92%
$ 194,940 $ 2,621
Feb 16, 12 PM $ 194.79
+1.87%
$ 194,790 $ 2,584
Feb 16, 11 AM $ 191.93
-1.45%
$ 191,930 $ 2,560
Feb 16, 10 AM $ 194.75
+0.07%
$ 194,750 $ 2,586
Feb 16, 9 AM $ 194.62
+1.79%
$ 194,620 $ 2,566
Feb 16, 8 AM $ 191.2
-0.33%
$ 191,200 $ 2,553
Feb 16, 7 AM $ 191.2
-0.33%
$ 191,200 $ 2,563
Feb 16, 6 AM $ 191.84
+0.33%
$ 191,840 $ 2,612
Feb 16, 5 AM $ 191.2
+0.00%
$ 191,200 $ 2,638
Feb 16, 4 AM $ 191.2
+0.00%
$ 191,200 $ 2,649
Feb 16, 3 AM $ 191.2
+0.00%
$ 191,200 $ 2,630
Feb 16, 2 AM $ 191.2
-0.47%
$ 191,200 $ 2,627
Feb 16, 1 AM $ 192.1
-0.10%
$ 192,100 $ 2,635
Feb 16, 12 AM $ 195.23
+0.18%
$ 195,230 $ 2,604
Feb 15, 11 PM $ 191.83
-1.53%
$ 191,830 $ 2,621
Feb 15, 10 PM $ 194.92
+0.19%
$ 194,920 $ 2,579
Feb 15, 9 PM $ 191.97
-1.03%
$ 191,970 $ 2,613
Feb 15, 8 PM $ 194.04
-0.23%
$ 194,040 $ 2,609
Feb 15, 7 PM $ 192.05
+0.41%
$ 192,050 $ 2,602
Feb 15, 6 PM $ 194.85
+0.10%
$ 194,850 $ 2,641
Feb 15, 5 PM $ 191.41
-0.48%
$ 191,410 $ 2,650
Feb 15, 4 PM $ 194.92
+0.41%
$ 194,920 $ 2,623
Feb 15, 3 PM $ 191.2
-0.36%
$ 191,200 $ 2,588
Feb 15, 2 PM $ 194.71
+1.78%
$ 194,710 $ 2,603
Feb 15, 1 PM $ 194.92
+0.02%
$ 194,920 $ 2,599
Feb 15, 12 PM $ 194.89
+0.16%
$ 194,890 $ 2,634
Feb 15, 11 AM $ 194.57
+1.59%
$ 194,570 $ 2,647
Feb 15, 10 AM $ 192.02
-1.03%
$ 192,020 $ 2,620
Feb 15, 9 AM $ 194.03
-0.43%
$ 194,030 $ 2,608
Feb 15, 8 AM $ 194.87
-0.03%
$ 194,870 $ 2,591
Feb 15, 7 AM $ 194.71
+0.36%
$ 194,710 $ 2,610
Feb 15, 6 AM $ 191.46
-1.53%
$ 191,460 $ 2,612
Feb 15, 5 AM $ 194.43
+1.55%
$ 194,430 $ 2,604
Feb 15, 4 AM $ 194.85
+1.77%
$ 194,850 $ 2,597
Feb 15, 3 AM $ 194.23
-0.24%
$ 194,230 $ 2,623
Feb 15, 2 AM $ 194.83
+0.26%
$ 194,830 $ 2,600
Feb 15, 1 AM $ 194.41
+1.51%
$ 194,410 $ 2,582
Feb 15, 12 AM $ 191.32
+0.01%
$ 191,320 $ 2,608
Feb 14, 11 PM $ 194.24
+1.21%
$ 194,240 $ 2,594
Feb 14, 10 PM $ 191.91
-1.14%
$ 191,910 $ 2,633
Feb 14, 9 PM $ 194.18
+1.11%
$ 194,180 $ 2,608
Feb 14, 8 PM $ 191.89
-1.17%
$ 191,890 $ 2,595
Feb 14, 7 PM $ 194.16
-0.23%
$ 194,160 $ 2,600
Feb 14, 6 PM $ 191.34
-1.42%
$ 191,340 $ 2,622
Feb 14, 5 PM $ 194.18
+1.56%
$ 194,180 $ 2,653
Feb 14, 4 PM $ 194.29
+1.47%
$ 194,290 $ 2,674